DBV - Invesco DB G10 Currency Harvest Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201924.5624.5624.5624.5624.56100
Jul 19, 201924.5524.5624.5524.5624.56600
Jul 18, 201924.5624.5624.5624.5624.56200
Jul 17, 201924.5424.5924.5424.5924.591,400
Jul 16, 201924.5224.5224.5224.5224.52-
Jul 15, 201924.4524.5524.4524.5524.552,100
Jul 12, 201924.4424.4424.4424.4424.44100
Jul 11, 201924.5024.5024.5024.5024.50300
Jul 10, 201924.4324.4524.4324.4524.45300
Jul 09, 201924.4624.4824.4224.4824.483,400
Jul 08, 201924.6024.6024.4924.4924.49500
Jul 05, 201924.4324.4724.4324.4724.47500
Jul 03, 201924.3024.4324.3024.4324.431,200
Jul 02, 201924.4024.4224.4024.4124.411,400
Jul 01, 201924.4124.4324.4124.4324.435,100
Jun 28, 201924.2024.2724.2024.2724.271,600
Jun 27, 201924.1924.2924.1924.2924.29900
Jun 26, 201924.1824.2824.1424.2724.271,200
Jun 25, 201923.9824.0923.9824.0924.095,800
Jun 24, 201923.9524.0823.9524.0824.08300
Jun 21, 201923.8224.1923.8224.0324.03300
Jun 20, 201924.1524.1524.1124.1124.11300
Jun 19, 201924.2024.2024.1824.1824.181,000
Jun 18, 201924.2124.2124.1624.2024.201,600
Jun 17, 201924.1024.1224.1024.1224.121,000
Jun 14, 201924.2524.2524.2024.2024.201,400
Jun 13, 201924.1624.2124.1624.2124.21500
Jun 12, 201924.2024.2024.2024.2024.20100
Jun 11, 201924.2224.2224.2224.2224.22200
Jun 10, 201924.3324.3324.1724.2324.23300
Jun 07, 201924.1124.1124.1124.1124.11100
Jun 06, 201924.1424.1724.1424.1724.17500
Jun 05, 201924.1824.1824.1824.1824.18200
Jun 04, 201924.1024.1024.1024.1024.10100
Jun 03, 201924.1024.1024.1024.1024.10100
May 31, 201924.3524.3524.1624.1624.16300
May 30, 201924.2324.2624.1424.2624.261,700
May 29, 201924.2524.2524.1424.2524.25600
May 28, 201924.2224.2424.1324.2424.243,900
May 24, 201924.2024.2124.2024.2124.212,000
May 23, 201924.1424.2224.1224.2224.228,700
May 22, 201924.3224.3224.2624.3224.32400
May 21, 201924.2724.3524.2724.3524.35900
May 20, 201924.3224.3224.3224.3224.32800
May 17, 201924.1824.2924.1824.2924.29500
May 16, 201924.2424.2724.2424.2724.271,200
May 15, 201924.2724.2824.2724.2824.28100
May 14, 201924.3224.3224.2624.2624.26600
May 13, 201924.3924.3924.2524.2924.291,400
May 10, 201924.3924.3924.3924.3924.39100
May 09, 201924.2124.3824.2124.3824.38200
May 08, 201924.4124.4124.4124.4124.41100
May 07, 201924.3624.4524.2924.4524.452,900
May 06, 201924.5724.5724.5024.5124.51600
May 03, 201924.5124.5124.3824.5124.51900
May 02, 201924.5424.5424.5424.5424.54200
May 01, 201924.4824.5024.4724.5024.50800
Apr 30, 201924.5824.6324.5824.6324.63300
Apr 29, 201924.5924.7324.5924.7324.73800
Apr 26, 201924.6424.6424.6424.6424.64100
Apr 25, 201924.5724.5724.5724.5724.57500
Apr 24, 201924.5624.5624.4424.5324.531,200
Apr 23, 201924.5424.5624.5224.5624.569,100
Apr 22, 201924.6524.6524.5424.6024.601,800
Apr 18, 201924.6224.6224.6124.6124.61600
Apr 17, 201924.6024.6324.6024.6324.63400
Apr 16, 201924.6324.6324.5824.5824.58900
Apr 15, 201924.5124.5724.5124.5724.57900
Apr 12, 201924.5424.5424.4624.5424.54700
Apr 11, 201924.4124.4924.4124.4924.49200
Apr 10, 201924.4524.5724.4524.5024.50900
Apr 09, 201924.4524.4524.4124.4524.453,900
Apr 08, 201924.4424.4824.4424.4824.48200
Apr 05, 201924.5424.5424.4624.4924.492,800
Apr 04, 201924.4324.5124.4324.5124.511,000
Apr 03, 201924.5424.5424.5424.5424.54100
Apr 02, 201924.5024.5524.5024.5324.53600
Apr 01, 201924.4924.5624.4824.5624.56500
Mar 29, 201924.3824.4924.3724.4624.464,000
Mar 28, 201924.3524.3524.3524.3524.35300
Mar 27, 201924.4024.4024.4024.4024.40100
Mar 26, 201924.5424.5424.5124.5124.51600
Mar 25, 201924.3024.3824.3024.3824.381,600
Mar 22, 201924.4124.4124.4124.4124.41100
Mar 21, 201924.4124.4124.4124.4124.41100
Mar 20, 201924.5824.5824.3424.4124.41800
Mar 19, 201924.5524.5524.5024.5224.52400
Mar 18, 201924.5324.5324.4924.4924.491,100
Mar 15, 201924.5524.5524.4924.5424.543,000
Mar 14, 201924.5224.6124.5224.6124.611,300
Mar 13, 201924.6424.6424.6124.6124.61100
Mar 12, 201924.6824.7024.6524.6724.671,500
Mar 11, 201924.7124.7124.7124.7124.71200
Mar 08, 201924.6724.6724.6724.6724.671,300
Mar 07, 201924.6624.6924.6124.6924.693,600
Mar 06, 201924.4624.4624.4524.4524.451,400
Mar 05, 201924.5424.6024.5424.6024.60900
Mar 04, 201924.5424.6824.5024.5224.524,900
Mar 01, 201924.4924.5024.3924.4524.454,400
Feb 28, 201924.4924.4924.4824.4924.49400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...