DBV - Invesco DB G10 Currency Harvest Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201924.2624.2624.2624.2624.26200
Sep 19, 201924.4024.4124.3724.3724.37400
Sep 18, 201924.3724.4924.3724.4124.411,500
Sep 17, 201924.3524.3524.3524.3524.35-
Sep 16, 201924.2924.4724.2924.4724.47900
Sep 13, 201924.3424.3424.2424.2424.24100
Sep 12, 201924.4524.4524.3024.3624.3612,800
Sep 11, 201924.4924.5224.4624.4624.461,800
Sep 10, 201924.3624.4324.3624.4124.413,400
Sep 09, 201924.3224.3824.2524.3824.383,100
Sep 06, 201924.3124.3124.3124.3124.31200
Sep 05, 201924.1424.2124.1424.2124.21700
Sep 04, 201924.0924.0924.0924.0924.09200
Sep 03, 201924.0624.0624.0624.0624.06200
Aug 30, 201924.1324.1324.0624.0624.06300
Aug 29, 201923.9624.0823.8124.0124.01800
Aug 28, 201923.8423.9223.8423.9223.92400
Aug 27, 201924.0324.0323.9623.9623.96200
Aug 26, 201923.7824.0423.7524.0024.001,500
Aug 23, 201923.7823.8923.7823.8923.891,000
Aug 22, 201924.0724.0723.9023.9723.972,700
Aug 21, 201924.0924.0924.0224.0224.02100
Aug 20, 201924.0024.0023.9723.9723.97300
Aug 19, 201924.0524.0824.0524.0524.05500
Aug 16, 201924.0224.0424.0224.0424.041,800
Aug 15, 201923.9223.9823.9023.9823.9831,000
Aug 14, 201923.8724.0223.8623.9823.982,100
Aug 13, 201923.9024.0323.9023.9723.974,600
Aug 12, 201923.8123.8423.8123.8423.84500
Aug 09, 201923.9124.0123.9123.9323.93500
Aug 08, 201923.9723.9923.8823.9923.99800
Aug 07, 201923.7723.9223.7723.9223.921,000
Aug 06, 201924.0624.0624.0624.0624.06100
Aug 05, 201923.9724.0423.9624.0424.04900
Aug 02, 201924.2124.2124.2124.2124.21100
Aug 01, 201924.6724.6724.3724.3724.372,600
Jul 31, 201924.4824.5424.4824.5424.54300
Jul 30, 201924.5724.6024.4724.5224.521,100
Jul 29, 201924.5524.5824.5524.5824.58700
Jul 26, 201924.5824.5824.5824.5824.58100
Jul 25, 201924.5724.5724.5324.5324.534,600
Jul 24, 201924.4424.5624.4424.5624.562,800
Jul 23, 201924.5724.5724.5724.5724.57100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...