Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DB G10 Currency Harvest Fund (DBV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.41-0.16 (-0.63%)
At close: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 2023------
Mar 28, 2023------
Mar 27, 2023------
Mar 24, 2023------
Mar 23, 2023------
Mar 22, 2023------
Mar 21, 2023------
Mar 20, 2023------
Mar 17, 2023------
Mar 16, 202325.4125.4125.4125.4125.41-
Mar 15, 202325.4125.4125.4125.4125.41-
Mar 14, 202325.4125.4125.4125.4125.41-
Mar 13, 202325.4125.4125.4125.4125.41-
Mar 10, 202325.4125.4125.4125.4125.41-
Mar 09, 202325.4125.4125.4125.4125.41-
Mar 08, 202325.4125.4125.4125.4125.41-
Mar 07, 202325.4125.4125.4125.4125.41-
Mar 06, 202325.4125.4125.4125.4125.41-
Mar 03, 202325.2225.5525.2225.4125.411,395
Mar 02, 202325.5625.5725.3225.5725.572,196
Mar 01, 202325.5025.5025.5025.5025.50318
Feb 28, 202325.4826.0925.1625.4725.47977,746
Feb 27, 202325.2525.5525.2225.3225.3224,836
Feb 24, 202325.2125.6725.1825.6425.641,415
Feb 23, 202325.6725.6725.4225.4325.431,772
Feb 22, 202325.7325.8125.1525.2525.257,629
Feb 21, 202325.3025.9124.9225.6225.627,452
Feb 17, 202325.4025.5125.1925.1925.19995
Feb 16, 202325.5125.5325.2325.3825.385,863
Feb 15, 202325.4925.5625.0625.3225.325,384
Feb 14, 202325.5425.9125.1725.3425.345,902
Feb 13, 202325.3725.8325.3725.5925.592,957
Feb 10, 202325.3825.8825.1625.8425.845,100
Feb 09, 202325.0025.3724.9725.1825.184,317
Feb 08, 202325.0225.4025.0225.1125.119,552
Feb 07, 202325.0525.2725.0525.0725.072,397
Feb 06, 202325.1625.2125.1625.2125.212,616
Feb 03, 202325.0325.3224.8325.2325.2313,960
Feb 02, 202324.9925.3724.8225.0225.027,720
Feb 01, 202325.1425.3025.0025.0025.004,279
Jan 31, 202325.0025.2625.0025.0425.043,337
Jan 30, 202325.1525.3824.8825.1425.145,350
Jan 27, 202325.1825.3525.1525.1925.194,472
Jan 26, 202325.1425.3525.0025.0325.031,739
Jan 25, 202325.0025.0325.0025.0325.03367
Jan 24, 202325.1725.1725.0125.0425.041,303
Jan 23, 202325.2525.3225.0125.1725.171,805
Jan 20, 202324.9925.0724.9925.0725.072,287
Jan 19, 202325.3025.3024.7224.9924.995,592
Jan 18, 202325.0025.3124.8025.0125.014,322
Jan 17, 202324.8225.1024.8225.0425.044,574
Jan 13, 202324.9525.3224.8124.8724.872,412
Jan 12, 202325.2525.2525.0825.0825.081,298
Jan 11, 202325.4425.4524.8725.1425.143,162
Jan 10, 202325.1625.6224.8625.1625.165,449
Jan 09, 202325.4025.6425.0625.2625.2610,435
Jan 06, 202325.3525.7225.3425.3425.34529
Jan 05, 202325.3925.3925.0025.3625.369,831
Jan 04, 202324.2525.3924.2525.3125.311,969
Jan 03, 202325.0125.1924.7625.1825.185,821
Dec 30, 202224.9625.4724.9625.2425.242,925
Dec 29, 202225.3425.5424.8525.1125.1111,837
Dec 28, 202225.5225.5425.3225.5425.542,019
Dec 27, 202225.3125.5025.3125.5025.50733
Dec 23, 202225.4125.4225.2025.4225.42514
Dec 22, 202225.2225.5225.2025.3325.334,101
Dec 21, 202225.3325.5025.0925.3125.315,080
Dec 20, 202225.3525.4625.0825.0825.0811,765
Dec 19, 202225.4426.0024.4425.6325.634,087
Dec 16, 202225.9125.9125.6725.8325.831,807
Dec 15, 202225.7326.0025.6225.7325.732,153
Dec 14, 202225.9525.9925.6725.7525.751,529
Dec 13, 202226.0026.0025.5225.7525.752,002
Dec 12, 202225.8025.9325.6025.8025.80176,045
Dec 09, 202225.6425.7925.5525.7925.791,120
Dec 08, 202225.7725.7725.5525.7725.77924
Dec 07, 202225.7126.0025.4226.0026.0014,486
Dec 06, 202224.7825.7924.7825.5625.565,100
Dec 05, 202225.7425.9025.7425.7425.744,552
Dec 02, 202225.5125.9225.5125.9125.914,663
Dec 01, 202226.0426.1625.6125.8125.81121,565
Nov 30, 202226.0326.2426.0326.2026.205,347
Nov 29, 202225.9326.1925.9226.0826.085,962
Nov 28, 202226.0226.3326.0026.1426.145,592
Nov 25, 202225.4526.4625.4526.2826.286,574
Nov 23, 202226.1626.4526.1626.4526.453,537
Nov 22, 202226.1826.3226.1626.2726.276,985
Nov 21, 202226.1226.3926.1226.1226.1255,290
Nov 18, 202226.0126.3526.0126.1526.155,606
Nov 17, 202226.2026.2825.9225.9825.9812,078
Nov 16, 202226.1326.1325.5825.9025.909,837
Nov 15, 202225.8426.0725.5525.6925.696,479
Nov 14, 202226.1026.3725.6025.6225.6210,610
Nov 11, 202226.2926.3025.6126.2026.205,060
Nov 10, 202226.5726.5926.2726.4726.472,805
Nov 09, 202226.2226.5726.2126.5126.515,742
Nov 08, 202226.4526.5426.2226.4026.405,891
Nov 07, 202226.2026.4326.2026.2626.265,612
Nov 04, 202226.5726.9526.5726.7026.709,979
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement