Invesco DB Silver Fund (DBS) Historical Stock Data
30.06 ↓0.02 (-0.08%)
As of February 6, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, DBS is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2023-02-06 | 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 |
| 2023-01-18 | 32.77 | 31.91 | ↓$0.86 (-2.62%) | 31.89 | 32.80 | 420.65K |
| 2023-01-17 | 32.62 | 32.53 | ↓$0.09 (-0.27%) | 32.44 | 32.63 | 7.06K |
| 2023-01-13 | 32.64 | 32.95 | ↑$0.31 (0.95%) | 32.62 | 33.02 | 38K |
| 2023-01-12 | 32.49 | 32.33 | ↓$0.16 (-0.48%) | 32.15 | 32.49 | 3.44K |
| 2023-01-11 | 32.16 | 31.71 | ↓$0.45 (-1.40%) | 31.56 | 32.16 | 72.29K |
| 2023-01-10 | 32.04 | 32.03 | ↓$0.01 (-0.03%) | 31.97 | 32.27 | 22.44K |
| 2023-01-09 | 32.56 | 32.12 | ↓$0.44 (-1.35%) | 32.01 | 32.67 | 39.23K |
| 2023-01-06 | 32.00 | 32.37 | ↑$0.37 (1.16%) | 31.92 | 32.48 | 75.62K |
| 2023-01-05 | 31.59 | 31.52 | ↓$0.07 (-0.22%) | 31.44 | 31.73 | 16.78K |
| 2023-01-04 | 32.53 | 32.23 | ↓$0.30 (-0.94%) | 32.23 | 32.82 | 34.98K |
| 2023-01-03 | 33.12 | 32.51 | ↓$0.61 (-1.84%) | 32.51 | 33.25 | 28.93K |
| 2022-12-30 | 32.48 | 32.54 | ↑$0.06 (0.19%) | 32.04 | 32.56 | 7.14K |
| 2022-12-29 | 32.50 | 32.49 | ↓$0.01 (-0.03%) | 32.49 | 32.59 | 13.14K |
| 2022-12-28 | 32.18 | 31.92 | ↓$0.26 (-0.81%) | 31.91 | 32.18 | 16.97K |
| 2022-12-27 | 32.44 | 32.67 | ↑$0.23 (0.71%) | 32.44 | 32.74 | 9.88K |
| 2022-12-23 | 32.09 | 32.22 | ↑$0.13 (0.42%) | 32.08 | 32.36 | 20.17K |
| 2022-12-22 | 31.98 | 32.03 | ↑$0.05 (0.16%) | 31.83 | 32.13 | 29.08K |
Create an account or log in to view more rows.
$DBS let's gooooooo
$DBS God dammit
$DBS It's happening!
$DBS good times
$DBS market starting to dump
$DBS bounce back baby
$DBS volume = money
$DBS green shoots
$DBS let’s go!! Squeeze time
$DBS buy more doomers!!!