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
Add to watchlist
26.28-0.05 (-0.19%)
At close: 03:23PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202226.0726.3826.0726.2926.2968,000
Sep 22, 202226.3226.3926.2026.3426.3415,100
Sep 21, 202226.3126.4526.0826.1526.1556,900
Sep 20, 202226.3928.4025.8626.3426.349,300
Sep 19, 202226.1426.4726.0326.1526.154,800
Sep 16, 202226.3826.3826.3226.3226.3212,400
Sep 15, 202226.4726.4726.3226.3626.361,600
Sep 14, 202226.4826.4826.3226.4026.404,000
Sep 13, 202226.3226.4626.3226.4126.414,400
Sep 12, 202226.4426.4926.3426.3426.342,000
Sep 09, 202226.6826.7026.5226.5226.524,300
Sep 08, 202226.5626.6226.5426.6226.623,200
Sep 07, 202226.7026.7026.6026.7026.703,500
Sep 06, 202226.3626.7326.3526.5526.554,400
Sep 02, 202226.5826.7226.4526.4626.4618,400
Sep 01, 202226.5326.5626.3226.5626.56119,000
Aug 31, 202226.1926.4225.7026.4126.412,800
Aug 30, 202226.2626.3425.9726.1826.181,600
Aug 29, 202226.1526.2326.0726.1526.154,000
Aug 26, 202226.1326.3926.1326.1626.161,300
Aug 25, 202226.2726.2726.0226.1826.18600
Aug 24, 202226.2526.3026.1526.1526.151,800
Aug 23, 202226.2726.3626.1426.1426.141,900
Aug 22, 202226.0326.1526.0026.1526.153,200
Aug 19, 202226.1826.1826.0726.0726.071,600
Aug 18, 202225.8126.0525.8126.0326.032,500
Aug 17, 202225.7426.1925.7225.8825.885,800
Aug 16, 202225.9426.1925.9426.0726.0718,100
Aug 15, 202225.9526.0425.7025.9725.97114,600
Aug 12, 202226.1026.1525.9126.0426.044,600
Aug 11, 202225.8626.0725.8625.9525.9511,500
Aug 10, 202226.0626.0625.8925.9725.972,000
Aug 09, 202226.0526.0725.8525.9625.9610,900
Aug 08, 202226.0026.0025.9725.9725.97200
Aug 05, 202225.8726.0825.6625.9725.979,700
Aug 04, 202226.1026.1225.8425.8425.841,400
Aug 03, 202225.9526.1925.9525.9625.964,800
Aug 02, 202225.8525.9325.8325.9325.933,100
Aug 01, 202225.9526.0725.8225.8825.8819,200
Jul 29, 202226.0126.0525.9126.0126.014,600
Jul 28, 202226.0526.0726.0126.0726.072,600
Jul 27, 202226.1926.2026.0726.0726.072,000
Jul 26, 202226.1726.2426.1026.2426.246,400
Jul 25, 202226.0326.2325.9525.9525.9540,200
Jul 22, 202226.1526.3126.0826.0826.086,400
Jul 21, 202226.2126.4326.1926.2626.2614,900
Jul 20, 202226.2026.2026.1526.2026.202,300
Jul 19, 202226.1726.1726.0226.1026.104,300
Jul 18, 202226.1726.2026.0926.1426.14113,000
Jul 15, 202226.3026.3026.1826.1926.193,900
Jul 14, 202226.2126.2126.0426.1826.181,500
Jul 13, 202226.3926.4425.9926.1426.143,900
Jul 12, 202226.0226.2525.9726.2526.257,900
Jul 11, 202226.0726.0725.9626.0026.0013,900
Jul 08, 202226.1226.1625.9226.0126.0112,000
Jul 07, 202226.0826.3826.0826.1526.151,500
Jul 06, 202225.9426.1025.8925.9825.9837,900
Jul 05, 202225.7325.9625.6725.8225.824,400
Jul 01, 202225.7925.8825.6125.7125.71125,800
Jun 30, 202225.7826.0025.6025.6025.604,300
Jun 29, 202226.0226.0225.6225.6825.689,000
Jun 28, 202226.2126.2125.8725.9225.921,500
Jun 27, 202225.9026.0525.8726.0226.0223,200
Jun 24, 202225.8526.0425.6825.7725.774,900
Jun 23, 202226.0326.0725.6125.8525.8517,500
Jun 22, 202226.0026.1925.9225.9225.9210,200
Jun 21, 202226.0126.3626.0026.1826.1816,900
Jun 17, 202226.1126.2225.8025.9525.957,800
Jun 16, 202225.7026.0525.6025.8325.8311,300
Jun 15, 202226.4726.4926.0026.3226.327,400
Jun 14, 202226.1926.5425.9826.2126.2114,400
Jun 13, 202225.7926.9625.7926.4326.4313,000
Jun 10, 202226.6426.6426.1626.3226.325,400
Jun 09, 202226.3526.3625.9825.9825.981,500
Jun 08, 202226.6026.6926.0926.4326.4312,400
Jun 07, 202226.2126.6226.1226.6026.603,300
Jun 06, 202226.3026.3026.0526.2026.205,200
Jun 03, 202226.2026.4425.9426.3526.3513,900
Jun 02, 202226.3126.4125.9526.1826.188,100
Jun 01, 202225.9226.2525.9226.2326.2310,100
May 31, 202225.8025.9425.8025.9325.932,100
May 27, 202225.7425.9025.6925.7725.772,300
May 26, 202225.7125.7125.4225.7125.711,500
May 25, 202225.8425.8725.5925.7225.724,400
May 24, 202225.9225.9925.1225.3525.3532,900
May 23, 202226.0326.0325.8325.9825.983,400
May 20, 202225.9826.0425.7025.8025.804,800
May 19, 202225.9025.9825.5925.7925.794,400
May 18, 202225.9226.0225.6525.7425.7481,100
May 17, 202225.8326.1725.7425.8825.8814,700
May 16, 202225.6326.2525.6325.9725.9722,800
May 13, 202225.7525.9925.7525.8525.858,700
May 12, 202225.8125.8525.5125.6825.6811,700
May 11, 202225.9126.0625.7925.7925.791,800
May 10, 202225.9026.0825.9026.0026.005,400
May 09, 202226.2026.2526.2026.2326.233,000
May 06, 202226.2326.4325.9226.1626.166,500
May 05, 202226.6026.6026.0726.2026.201,600
May 04, 202226.5926.5926.1726.3826.384,800
May 03, 202226.3026.3026.2826.2926.291,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement