DBV - Invesco DB G10 Currency Harvest

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201823.7423.7423.6523.6523.651,082
Sep 20, 201823.6923.7823.6423.7123.712,100
Sep 19, 201823.6623.6623.6623.6623.66-
Sep 18, 201823.6623.6623.6623.6623.66-
Sep 17, 201823.6923.7423.6623.6623.661,600
Sep 14, 201823.8023.8023.8023.8023.80-
Sep 13, 201823.8023.8023.8023.8023.80-
Sep 12, 201823.8023.8023.8023.8023.80-
Sep 11, 201823.7923.9423.7823.8023.801,700
Sep 10, 201823.9523.9623.8823.8823.887,100
Sep 07, 201823.8323.8523.8023.8523.85500
Sep 06, 201824.0024.0023.9323.9323.931,200
Sep 05, 201823.9223.9623.9123.9223.922,800
Sep 04, 201823.9624.0423.9424.0024.007,500
Aug 31, 201824.0924.0924.0024.0024.004,100
Aug 30, 201824.0624.0624.0624.0624.06300
Aug 29, 201824.2524.2524.2524.2524.25-
Aug 28, 201824.2724.2724.2524.2524.25900
Aug 27, 201824.2624.3324.2324.3224.321,900
Aug 24, 201824.3124.3124.3124.3124.311,700
Aug 23, 201824.2924.2924.2924.2924.29-
Aug 22, 201824.4124.4124.2824.2924.2918,300
Aug 21, 201824.5724.5724.5724.5724.57-
Aug 20, 201824.5524.5724.5524.5724.571,100
Aug 17, 201824.4224.4224.4224.4224.42-
Aug 16, 201824.4424.6124.4224.4224.427,300
Aug 15, 201824.3424.3424.3424.3424.34-
Aug 14, 201824.3424.3424.3424.3424.341,800
Aug 13, 201824.4024.4924.3724.4924.492,000
Aug 10, 201824.4024.4024.4024.4024.40800
Aug 09, 201824.4224.4224.3124.3124.311,900
Aug 08, 201824.5224.5224.5224.5224.52800
Aug 07, 201824.4824.4824.4824.4824.48-
Aug 06, 201824.3724.4824.3724.4824.48900
Aug 03, 201824.3424.4424.3424.4424.441,800
Aug 02, 201824.2924.2924.2924.2924.293,000
Aug 01, 201824.1724.2424.1724.2024.20700
Jul 31, 201824.1724.1724.1724.1724.17600
Jul 30, 201824.1924.2124.1324.1524.15700
Jul 27, 201824.2424.4024.2424.3224.32900
Jul 26, 201824.2124.2624.2124.2624.26700
Jul 25, 201824.2624.2624.2624.2624.26800
Jul 24, 201824.3224.3224.3224.3224.32300
Jul 23, 201824.2524.2824.2524.2824.28300
Jul 20, 201824.2824.2824.2824.2824.28400
Jul 19, 201824.2724.3924.2724.3924.392,800
Jul 18, 201824.3424.3424.3024.3024.30800
Jul 17, 201824.2124.2124.2124.2124.21300
Jul 16, 201824.2924.2924.2024.2024.20800
Jul 13, 201824.3024.3024.3024.3024.30500
Jul 12, 201824.4124.4124.4124.4124.41500
Jul 11, 201824.1624.1624.1624.1624.16-
Jul 10, 201824.1824.3424.1624.1624.162,100
Jul 09, 201824.1724.1824.1724.1824.182,900
Jul 06, 201824.0924.1124.0924.1124.11400
Jul 05, 201824.1224.1224.1224.1224.12300
Jul 03, 201824.2824.2824.2824.2824.28500
Jul 02, 201824.3024.3024.1624.1724.176,100
Jun 29, 201824.4024.4024.2124.3424.341,000
Jun 28, 201824.4124.4924.3224.4924.494,500
Jun 27, 201824.4124.4124.3424.3524.354,500
Jun 26, 201824.2624.2624.2624.2624.26-
Jun 25, 201824.3024.3024.2624.2624.26900
Jun 22, 201824.4524.4524.3124.3124.312,500
Jun 21, 201824.3224.3224.2924.2924.29500
Jun 20, 201824.3124.4824.3124.4824.48700
Jun 19, 201824.4024.4024.3624.4024.40600
Jun 18, 201824.4324.4324.4324.4324.43-
Jun 15, 201824.4324.4324.4324.4324.43-
Jun 14, 201824.4124.4324.4124.4324.43400
Jun 13, 201824.3424.3424.2924.2924.292,000
Jun 12, 201824.2824.3224.2824.3224.32500
Jun 11, 201824.4224.4824.3124.3224.3235,100
Jun 08, 201824.4524.4524.4024.4024.4015,500
Jun 07, 201824.4524.4524.4424.4424.44400
Jun 06, 201824.5424.5424.5424.5424.54600
Jun 05, 201824.4624.5824.4624.5224.523,000
Jun 04, 201824.6324.6324.6324.6324.63300
Jun 01, 201824.6324.6324.4224.4324.432,100
May 31, 201824.5024.5024.4724.4724.471,100
May 30, 201824.4724.5924.4724.5924.592,500
May 29, 201824.4924.5324.4724.4824.483,900
May 25, 201824.3224.3224.3124.3124.311,100
May 24, 201824.3124.3124.3124.3124.31-
May 23, 201824.3024.3124.3024.3124.311,000
May 22, 201824.2224.2424.2024.2024.202,000
May 21, 201824.2524.2724.2324.2724.271,900
May 18, 201824.2424.2524.2424.2524.25300
May 17, 201824.2124.2424.2124.2424.24500
May 16, 201824.1924.2724.1424.2224.221,700
May 15, 201824.1524.1524.0624.0624.06700
May 14, 201824.1424.1624.1424.1624.16700
May 11, 201824.1224.1224.0524.0524.051,400
May 10, 201824.1224.3024.0724.3024.3025,000
May 09, 201824.1724.3224.1724.1724.171,000
May 08, 201824.2124.2124.2124.2124.21300
May 07, 201824.3424.4024.2624.3224.321,700
May 04, 201824.3124.4724.2724.2724.271,500
May 03, 201824.2924.2924.2324.2924.292,400
May 02, 201824.3024.3024.2824.3024.302,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...