DBV - Invesco DB G10 Currency Harvest

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201924.680024.720024.630024.650024.65007,500
Feb 21, 201924.600024.600024.600024.600024.6000400
Feb 20, 201924.560024.640024.540024.640024.64001,000
Feb 19, 201924.600024.670024.540024.600024.60001,600
Feb 15, 201924.540024.610024.540024.610024.61001,400
Feb 14, 201924.560024.560024.460024.530024.5300700
Feb 13, 201924.570024.640024.560024.640024.64002,300
Feb 12, 201924.550024.560024.540024.540024.54001,900
Feb 11, 201924.490024.490024.490024.490024.4900100
Feb 08, 201924.400024.430024.400024.430024.4300300
Feb 07, 201924.370024.430024.220024.430024.43006,600
Feb 06, 201924.450024.510024.430024.430024.43002,600
Feb 05, 201924.470024.540024.400024.480024.48002,600
Feb 04, 201924.440024.450024.440024.440024.44001,300
Feb 01, 201924.450024.450024.410024.410024.41002,400
Jan 31, 201924.400024.400024.350024.350024.35002,400
Jan 30, 201924.320024.320024.320024.320024.3200200
Jan 29, 201924.200024.220024.200024.210024.2100900
Jan 28, 201924.200024.200024.150024.200024.2000300
Jan 25, 201924.240024.240024.230024.230024.2300200
Jan 24, 201924.110024.200024.110024.200024.2000900
Jan 23, 201924.100024.120024.050024.110024.110014,400
Jan 22, 201924.020024.200024.020024.130024.13004,500
Jan 18, 201924.170024.210024.160024.210024.21002,300
Jan 17, 201924.130024.210024.130024.210024.2100800
Jan 16, 201924.100024.130024.100024.130024.1300400
Jan 15, 201924.100024.100024.100024.100024.1000300
Jan 14, 201923.880023.980023.880023.940023.94004,300
Jan 11, 201923.970023.970023.970023.970023.9700100
Jan 10, 201923.880023.930023.880023.930023.9300700
Jan 09, 201923.900023.900023.790023.790023.79001,300
Jan 08, 201923.810023.910023.800023.910023.91004,100
Jan 07, 201923.820023.850023.390023.390023.390066,100
Jan 04, 201923.830023.960023.830023.890023.89004,300
Jan 03, 201923.830023.830023.680023.770023.770014,700
Jan 02, 201923.620024.730023.620023.740023.740015,100
Dec 31, 201823.710023.710022.890023.530023.5300800
Dec 28, 201823.250023.700022.610023.150023.1500800
Dec 27, 201823.630023.800023.630023.660023.66009,100
Dec 26, 201823.920023.920023.700023.910023.910018,000
Dec 24, 201824.060025.920024.060024.140024.14005,500
Dec 24, 20180.276 Dividend
Dec 21, 201824.030024.250023.950024.250023.97406,700
Dec 20, 201824.170024.170023.960023.960023.68731,200
Dec 19, 201824.320024.320024.180024.230023.95424,100
Dec 18, 201824.350024.380024.310024.310024.0333400
Dec 17, 201824.370024.370024.370024.370024.0926100
Dec 14, 201824.430024.430024.380024.430024.15201,800
Dec 13, 201824.390024.440024.380024.440024.1618900
Dec 12, 201824.390024.430024.370024.430024.1520400
Dec 11, 201824.340024.400024.340024.400024.12231,400
Dec 10, 201824.310024.340024.280024.340024.06303,300
Dec 07, 201824.300024.370024.300024.310024.0333600
Dec 06, 201824.220024.290024.220024.290024.01351,500
Dec 04, 201824.550024.550024.530024.530024.2508500
Dec 03, 201824.730024.730024.590024.680024.399141,200
Nov 30, 201824.600024.670024.560024.610024.329946,600
Nov 29, 201824.520024.520024.470024.470024.19159,000
Nov 28, 201824.460024.490024.450024.490024.2113500
Nov 27, 201824.490024.530024.490024.530024.2508300
Nov 26, 201824.490024.590024.470024.590024.31014,300
Nov 23, 201824.510024.510024.510024.510024.2310300
Nov 21, 201824.430024.470024.350024.470024.19151,600
Nov 20, 201824.400024.400024.390024.400024.1223600
Nov 19, 201824.440024.440024.410024.410024.1322400
Nov 16, 201824.510024.590024.480024.590024.31011,200
Nov 15, 201824.680024.690024.650024.690024.40904,400
Nov 14, 201824.540024.550024.540024.550024.2706400
Nov 13, 201824.750024.750024.750024.750024.4683-
Nov 12, 201824.640024.750024.600024.750024.46831,600
Nov 09, 201824.600024.600024.500024.500024.2212300
Nov 08, 201824.500025.500024.500024.990024.70561,100
Nov 07, 201824.460024.500024.460024.500024.2212900
Nov 06, 201824.580024.580024.430024.430024.15202,700
Nov 05, 201824.590024.590024.560024.560024.2805600
Nov 02, 201824.490024.490024.400024.400024.12233,000
Nov 01, 201824.570024.570024.460024.540024.260766,000
Oct 31, 201824.490024.490024.480024.480024.2014800
Oct 30, 201824.400024.450024.400024.450024.1717800
Oct 29, 201824.440024.440024.380024.380024.1025300
Oct 26, 201824.410024.410024.280024.290024.01351,900
Oct 25, 201824.150024.150024.150024.150023.8751100
Oct 24, 201824.150024.150024.150024.150023.8751100
Oct 23, 201824.150024.150024.150024.150023.8751100
Oct 22, 201824.110024.110024.110024.110023.8356300
Oct 19, 201824.180024.190024.180024.190023.91471,000
Oct 18, 201824.080024.080024.080024.080023.8059-
Oct 17, 201824.120024.120024.070024.080023.80596,800
Oct 16, 201824.060024.060024.020024.020023.7466400
Oct 15, 201824.100024.100024.090024.090023.8158500
Oct 12, 201824.000024.030024.000024.030023.7565900
Oct 11, 201823.940024.010023.940024.010023.73671,100
Oct 10, 201824.310024.310024.310024.310024.0333-
Oct 09, 201824.300024.310024.300024.310024.03332,100
Oct 08, 201824.240024.240024.240024.240023.9641200
Oct 05, 201824.160024.270024.140024.140023.86533,300
Oct 04, 201824.160024.160024.130024.160023.88505,700
Oct 03, 201824.300024.300024.300024.300024.0234400
Oct 02, 201824.270024.270024.270024.270023.9938100
Oct 01, 201824.050024.280024.050024.280024.0037800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...