Invesco DB G10 Currency Harvest Fund (DBV) Historical Stock Data

2.90 ↑0.00 (0.00%)

As of March 2, 2023, 1:08pm EST.

Historical Data

In the past 30 trading days, DBV is down -0.41% a day on average. There have been 15 days where Invesco DB G10 Currency Harvest Fund closed green and 15 days where DBV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-04	2.85	2.90	↑$0.05 (1.82%)	2.85	2.94	32.73K
2023-05-03	2.87	2.86	↓$0.01 (-0.42%)	2.82	2.88	32K
2023-05-02	2.90	2.88	↓$0.02 (-0.55%)	2.86	2.96	43.17K
2023-04-28	2.93	2.90	↓$0.03 (-1.02%)	2.84	2.96	107.70K
2023-04-27	2.91	2.91	↑$0.00 (0.07%)	2.91	2.96	59.73K
2023-04-26	2.91	2.91	↓$0.00 (-0.07%)	2.91	2.95	108.32K
2023-04-25	3.04	2.92	↓$0.11 (-3.69%)	2.92	3.04	69.83K
2023-04-24	3.01	3.02	↑$0.00 (0.13%)	2.99	3.05	44.41K
2023-04-21	3.14	3.04	↓$0.10 (-3.31%)	3.01	3.14	103.36K
2023-04-20	3.22	3.16	↓$0.06 (-1.80%)	3.04	3.29	312.61K
2023-04-19	2.98	2.99	↑$0.01 (0.20%)	2.91	3.02	52.60K
2023-04-18	3.03	2.95	↓$0.08 (-2.64%)	2.90	3.07	184.08K
2023-04-14	3.19	3.16	↓$0.04 (-1.13%)	3.14	3.23	55.22K
2023-04-13	3.14	3.19	↑$0.05 (1.72%)	3.12	3.19	41.95K
2023-04-12	3.12	3.13	↑$0.01 (0.19%)	3.07	3.18	57.89K
2023-04-11	3.12	3.12	↑$0.00 (0.00%)	3.11	3.16	63.41K
2023-04-06	3.15	3.14	↓$0.01 (-0.19%)	3.13	3.18	69.40K
2023-04-04	3.25	3.26	↑$0.01 (0.31%)	3.23	3.33	59.38K
2023-04-03	3.23	3.24	↑$0.01 (0.37%)	3.21	3.34	174.21K
2023-03-31	3.13	3.22	↑$0.09 (2.81%)	3.13	3.23	64.26K
2023-03-29	3.05	3.10	↑$0.04 (1.44%)	3.02	3.10	52.54K
2023-03-28	3.12	3.05	↓$0.06 (-1.99%)	3.01	3.12	45.85K
2023-03-24	3.13	3.00	↓$0.12 (-3.97%)	2.91	3.30	287.66K
2023-03-23	3.01	3.13	↑$0.12 (4.06%)	2.92	3.13	127.44K
2023-03-22	2.97	2.99	↑$0.03 (0.94%)	2.96	3.03	58.96K
2023-03-21	2.93	2.95	↑$0.02 (0.61%)	2.92	2.98	45.82K
2023-03-20	2.95	2.93	↓$0.02 (-0.54%)	2.85	2.95	131.89K
2023-03-17	3.05	3.00	↓$0.04 (-1.44%)	2.95	3.07	73.27K
2023-03-16	3.01	3.02	↑$0.01 (0.20%)	2.92	3.03	104.95K
2023-03-15	3.09	2.95	↓$0.13 (-4.34%)	2.92	3.09	200.48K