Invesco DB Gold Fund (DGL) Historical Stock Data

53.61 ↓0.10 (-0.18%)

As of January 27, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, DGL is up 0.14% a day on average. There have been 16 days where Invesco DB Gold Fund closed green and 14 days where DGL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	53.59	53.61	↑$0.02 (0.04%)	53.48	53.73	11.85K
2023-01-26	53.89	53.71	↓$0.18 (-0.33%)	53.59	53.89	3.37K
2023-01-25	53.73	54.10	↑$0.37 (0.69%)	53.51	54.11	74.36K
2023-01-24	53.73	53.97	↑$0.24 (0.45%)	53.50	53.99	21.90K
2023-01-23	53.32	53.72	↑$0.40 (0.75%)	53.20	53.72	4.54K
2023-01-20	53.53	53.56	↑$0.03 (0.06%)	53.46	53.66	14.56K
2023-01-19	53.28	53.71	↑$0.43 (0.80%)	53.28	53.74	304
2023-01-18	53.40	53.00	↓$0.39 (-0.74%)	52.97	53.40	1.85K
2023-01-17	53.31	53.13	↓$0.18 (-0.34%)	52.99	53.32	5.55K
2023-01-13	52.91	53.49	↑$0.58 (1.10%)	52.91	53.51	4.44K
2023-01-12	52.66	52.80	↑$0.14 (0.27%)	52.32	52.80	6.22K
2023-01-11	52.08	52.27	↑$0.19 (0.36%)	52.06	52.30	4.18K
2023-01-10	52.25	52.22	↓$0.03 (-0.06%)	52.21	52.27	6.40K
2023-01-09	52.15	52.02	↓$0.13 (-0.25%)	52.02	52.29	36.74K
2023-01-06	51.34	51.96	↑$0.62 (1.20%)	51.34	51.96	1.77K
2023-01-05	51.09	51.05	↓$0.04 (-0.09%)	50.93	51.24	11.43K
2023-01-04	51.63	51.62	↓$0.01 (-0.01%)	51.49	51.79	4.34K
2023-01-03	51.29	51.16	↓$0.13 (-0.25%)	50.90	51.29	7.22K
2022-12-30	50.61	50.82	↑$0.21 (0.42%)	50.57	50.84	3.98K
2022-12-29	50.46	50.56	↑$0.10 (0.20%)	50.46	50.67	9.10K
2022-12-28	50.20	50.29	↑$0.09 (0.18%)	50.20	50.29	820
2022-12-27	50.53	50.53	↓$0.00 (-0.01%)	50.53	50.78	4.94K
2022-12-23	49.96	50.13	↑$0.17 (0.33%)	49.96	50.27	12.58K
2022-12-22	50.12	49.90	↓$0.22 (-0.45%)	49.90	50.12	2.41K
2022-12-21	50.54	50.46	↓$0.08 (-0.16%)	50.46	50.71	16.85K
2022-12-20	50.30	50.65	↑$0.35 (0.70%)	50.24	50.72	27.49K
2022-12-19	50.15	49.79	↓$0.36 (-0.71%)	49.71	50.15	194.13K
2022-12-16	50.07	50.30	↑$0.23 (0.46%)	50.06	50.30	4.03K
2022-12-15	49.98	49.89	↓$0.09 (-0.19%)	49.89	50.06	1.53K
2022-12-14	50.86	50.71	↓$0.15 (-0.30%)	50.35	50.86	24.21K