U.S. markets closed

Invesco DB G10 Currency Harvest Fund (DBV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.61+0.02 (+0.08%)
At close: 11:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202124.6224.6224.6124.6124.61500
Jul 22, 202124.5924.5924.5924.5924.59900
Jul 21, 202124.5024.6724.5024.5624.56600
Jul 20, 202124.2324.2324.2324.2324.23100
Jul 19, 202124.1624.4124.0924.2624.26900
Jul 16, 202124.4824.5124.4824.5124.51400
Jul 15, 202124.6524.6524.5624.5624.56900
Jul 14, 202124.7124.7124.7124.7124.71100
Jul 13, 202124.8024.8024.6924.6924.69500
Jul 12, 202124.7924.7924.7424.7424.741,600
Jul 09, 202124.7424.7424.7424.7424.74100
Jul 08, 202124.6924.6924.6024.6024.60600
Jul 07, 202124.9624.9624.9624.9624.96600
Jul 06, 202124.9224.9424.9224.9424.941,200
Jul 02, 202124.9825.0624.9825.0625.06600
Jul 01, 202125.0525.1525.0325.1525.153,100
Jun 30, 202124.9325.0524.9125.0025.001,700
Jun 29, 202125.1725.1725.0525.0525.051,300
Jun 28, 202125.1825.2025.0925.0925.091,400
Jun 25, 202125.3025.3225.1925.1925.191,500
Jun 24, 202125.2425.3225.0425.1925.194,100
Jun 23, 202125.2425.2425.0525.1325.131,200
Jun 22, 202124.9125.1624.9125.1625.162,700
Jun 21, 202124.8224.8724.8224.8724.871,600
Jun 18, 202124.9424.9624.6324.8224.822,200
Jun 17, 202125.2525.2525.0925.0925.09900
Jun 16, 202125.2725.2724.8925.1125.113,300
Jun 15, 202125.0225.1625.0225.1625.162,400
Jun 14, 202125.1825.1825.1825.1825.18500
Jun 11, 202125.2925.2925.1125.1925.191,200
Jun 10, 202125.1125.2225.1125.2225.221,400
Jun 09, 202125.2425.2825.2325.2325.23500
Jun 08, 202125.2825.2825.2825.2825.282,000
Jun 07, 202125.2225.2725.2225.2425.24700
Jun 04, 202125.3125.3125.2425.2425.241,900
Jun 03, 202125.1425.3025.1125.1225.126,400
Jun 02, 202125.2925.2925.1825.2425.241,400
Jun 01, 202125.3225.3225.0525.1825.18100,400
May 28, 202125.4025.4425.1825.3225.32900
May 27, 202125.1825.4125.1825.4125.412,700
May 26, 202125.2825.2825.2825.2825.28300
May 25, 202125.0725.4725.0725.2925.294,100
May 24, 202125.2025.4025.0425.0425.049,300
May 21, 202125.0625.2324.9825.2325.233,200
May 20, 202125.4325.4425.2125.2725.272,400
May 19, 202125.0925.2725.0825.2725.271,200
May 18, 202125.2925.4725.2625.3325.331,300
May 17, 202125.1725.5525.1625.2925.2921,300
May 14, 202125.5025.5225.3725.5225.521,400
May 13, 202125.4325.4325.4325.4325.43300
May 12, 202125.2425.3025.2425.3025.301,500
May 11, 202125.3125.4125.3125.4125.41900
May 10, 202125.4525.4925.2425.2825.285,300
May 07, 202125.3325.5125.3325.5125.511,600
May 06, 202125.5125.5225.3625.3625.364,700
May 05, 202125.3825.3825.3225.3825.384,200
May 04, 202125.4125.5725.1725.2825.283,600
May 03, 202125.2425.4125.2425.4125.41400
Apr 30, 202125.5725.6325.2225.2225.221,100
Apr 29, 202125.7425.7425.4725.4725.47600
Apr 28, 202125.2025.4725.2025.4725.47400
Apr 27, 202125.1925.2025.0725.1325.131,100
Apr 26, 202125.0425.1625.0425.1625.166,500
Apr 23, 202125.0025.1724.9724.9824.9812,400
Apr 22, 202124.9725.0124.9725.0125.011,000
Apr 21, 202124.7425.0524.7424.9724.972,900
Apr 20, 202125.1025.2024.9924.9924.991,000
Apr 19, 202125.3525.3525.1725.1725.172,600
Apr 16, 202125.3325.3325.0025.0725.07900
Apr 15, 202125.0325.1225.0325.1225.1219,500
Apr 14, 202125.2425.2425.2425.2425.24700
Apr 13, 202124.7525.0324.7525.0325.031,600
Apr 12, 202125.1025.1324.8725.1325.132,200
Apr 09, 202125.1825.1824.9625.0525.05800
Apr 08, 202124.9125.3524.8725.2125.214,300
Apr 07, 202125.1025.1224.9025.1225.121,200
Apr 06, 202125.4725.5324.9924.9924.9913,600
Apr 05, 202125.3725.4525.1425.3025.304,900
Apr 01, 202125.3125.5025.3125.5025.50400
Mar 31, 202125.3925.6025.3025.3025.301,200
Mar 30, 202125.0225.3625.0225.3625.361,100
Mar 29, 202124.9725.3024.9725.1325.13900
Mar 26, 202125.0125.2624.8824.9424.941,100
Mar 25, 202124.9624.9624.8524.9224.924,100
Mar 24, 202125.0025.4225.0025.1825.181,500
Mar 23, 202125.1625.5824.9125.1125.1110,600
Mar 22, 202124.8725.2124.8725.1625.162,800
Mar 19, 202125.4525.4525.1025.1125.114,500
Mar 18, 202125.4925.4925.2025.2025.20500
Mar 17, 202125.2925.3325.2125.3325.33400
Mar 16, 202125.1625.3525.1625.2825.28568,700
Mar 15, 202125.2925.7025.2025.4325.4322,700
Mar 12, 202125.3025.3525.3025.3125.31600
Mar 11, 202125.1525.3125.1525.2125.211,700
Mar 10, 202125.2425.2425.1225.1225.121,000
Mar 09, 202125.3025.3025.1025.1025.10800
Mar 08, 202125.3825.9925.1225.1525.153,900
Mar 05, 202125.1425.2025.0225.0325.036,300
Mar 04, 202125.0025.2024.9524.9624.967,500
Mar 03, 202124.9524.9524.9524.9524.95200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...