Invesco DB Silver Fund (DBS) Historical Stock Data
28.51 ↓0.17 (-0.59%)
As of March 3, 2023, 1:58pm EST.
Historical Data
In the past 30 trading days, DBS is up 0.09% a day on average. There have been 14 days where Invesco DB Silver Fund closed green and 16 days where DBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 28.19 | 28.68 | ↑$0.49 (1.72%) | 28.19 | 28.68 | 3.68K |
| 2023-03-02 | 28.00 | 28.25 | ↑$0.25 (0.89%) | 27.99 | 28.25 | 27.19K |
| 2023-03-01 | 28.38 | 28.32 | ↓$0.06 (-0.19%) | 28.32 | 28.47 | 8.45K |
| 2023-02-28 | 27.84 | 28.25 | ↑$0.41 (1.47%) | 27.84 | 28.34 | 4.16K |
| 2023-02-27 | 27.80 | 27.77 | ↓$0.04 (-0.13%) | 27.77 | 27.99 | 23.36K |
| 2023-02-24 | 28.29 | 27.79 | ↓$0.50 (-1.76%) | 27.50 | 28.29 | 632.90K |
| 2023-02-23 | 29.23 | 28.84 | ↓$0.39 (-1.33%) | 28.74 | 29.23 | 8.04K |
| 2023-02-22 | 29.35 | 28.99 | ↓$0.36 (-1.23%) | 28.97 | 29.43 | 271.41K |
| 2023-02-21 | 29.56 | 29.50 | ↓$0.06 (-0.21%) | 29.39 | 29.64 | 248.71K |
| 2023-02-17 | 28.77 | 29.34 | ↑$0.57 (2.00%) | 28.77 | 29.35 | 6.13K |
| 2023-02-16 | 29.21 | 29.19 | ↓$0.02 (-0.08%) | 29.16 | 29.33 | 55.05K |
| 2023-02-15 | 29.01 | 29.24 | ↑$0.23 (0.79%) | 29.01 | 29.26 | 18.74K |
| 2023-02-14 | 29.34 | 29.56 | ↑$0.22 (0.75%) | 29.25 | 29.67 | 18.08K |
| 2023-02-10 | 30.01 | 29.81 | ↓$0.20 (-0.66%) | 29.78 | 30.01 | 26.75K |
| 2023-02-09 | 30.20 | 29.70 | ↓$0.50 (-1.66%) | 29.66 | 30.33 | 11.10K |
| 2023-02-08 | 30.31 | 30.17 | ↓$0.14 (-0.46%) | 30.11 | 30.37 | 123.83K |
| 2023-02-07 | 30.06 | 30.01 | ↓$0.05 (-0.17%) | 30.01 | 30.18 | 5.40K |
| 2023-02-06 | 30.12 | 30.08 | ↓$0.04 (-0.12%) | 30.05 | 30.30 | 20.05K |
| 2023-02-03 | 30.77 | 30.24 | ↓$0.53 (-1.72%) | 30.23 | 30.94 | 15.88K |
| 2023-02-02 | 33.13 | 31.84 | ↓$1.29 (-3.89%) | 31.74 | 33.13 | 135.29K |
| 2023-02-01 | 31.97 | 32.55 | ↑$0.58 (1.80%) | 31.75 | 32.55 | 29.04K |
| 2023-01-31 | 32.14 | 32.18 | ↑$0.04 (0.12%) | 32.11 | 32.30 | 9.97K |
| 2023-01-30 | 32.05 | 31.94 | ↓$0.11 (-0.34%) | 31.92 | 32.17 | 10.04K |
| 2023-01-27 | 31.89 | 31.96 | ↑$0.07 (0.22%) | 31.74 | 32.11 | 23.05K |
| 2023-01-26 | 32.61 | 32.47 | ↓$0.14 (-0.43%) | 32.31 | 32.61 | 15.80K |
| 2023-01-25 | 32.05 | 32.46 | ↑$0.41 (1.28%) | 31.90 | 32.48 | 5.92K |
| 2023-01-24 | 31.78 | 32.16 | ↑$0.38 (1.19%) | 31.61 | 32.18 | 35.44K |
| 2023-01-23 | 31.23 | 31.80 | ↑$0.57 (1.82%) | 30.92 | 31.80 | 35.90K |
| 2023-01-20 | 32.34 | 32.62 | ↑$0.28 (0.87%) | 32.28 | 32.62 | 295.02K |
| 2023-01-19 | 31.97 | 32.63 | ↑$0.66 (2.06%) | 31.96 | 32.68 | 171.57K |
Create an account or log in to view more rows.
$DBS whats the target for Friday close?
$DBS id rather have a dip then rip than a gap and crap
$DBS let's gooooooo
$DBS whats the target for Friday close?
$DBS go to the bathroom
come back to green! I like it!
$DBS buy and HODL
$DBS getting this mare ready to run today
$DBS come back next earning
$DBS let's gooooooo
$DBS God dammit