Invesco DB Gold Fund (DGL) Historical Stock Data

51.96 ↑0.00 (0.00%)

As of March 3, 2023, 3:38pm EST.

Historical Data

In the past 30 trading days, DGL is up 0.14% a day on average. There have been 20 days where Invesco DB Gold Fund closed green and 10 days where DGL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-03	51.21	51.96	↑$0.75 (1.46%)	51.21	52.03	4K
2023-03-02	50.93	51.24	↑$0.31 (0.62%)	50.90	51.24	0.99K
2023-03-01	51.25	51.31	↑$0.06 (0.12%)	51.22	51.33	1.92K
2023-02-28	50.48	50.91	↑$0.43 (0.86%)	50.48	51.01	487.31K
2023-02-27	50.51	50.67	↑$0.16 (0.32%)	50.51	50.67	66.23K
2023-02-24	50.43	50.54	↑$0.11 (0.22%)	50.41	50.54	2.02K
2023-02-23	50.77	50.78	↑$0.00 (0.01%)	50.60	50.80	14.42K
2023-02-22	51.18	50.83	↓$0.35 (-0.68%)	50.82	51.20	5.72K
2023-02-21	51.35	51.17	↓$0.18 (-0.35%)	51.03	51.35	7.50K
2023-02-17	50.91	51.32	↑$0.41 (0.80%)	50.88	51.34	8.24K
2023-02-16	51.02	51.17	↑$0.15 (0.29%)	50.93	51.36	10.49K
2023-02-15	51.10	51.25	↑$0.15 (0.29%)	51.07	51.25	5.62K
2023-02-14	51.37	51.71	↑$0.34 (0.65%)	51.32	51.78	37.71K
2023-02-10	51.90	51.90	↓$0.00 (0.00%)	51.66	51.98	4.66K
2023-02-09	52.33	51.75	↓$0.58 (-1.10%)	51.74	52.50	8.79K
2023-02-08	52.37	52.20	↓$0.17 (-0.33%)	52.09	52.43	4.98K
2023-02-07	52.02	52.05	↑$0.03 (0.06%)	51.99	52.33	4.30K
2023-02-06	52.17	51.98	↓$0.19 (-0.35%)	51.87	52.18	354.19K
2023-02-03	52.31	51.88	↓$0.43 (-0.83%)	51.84	52.46	5.66K
2023-02-02	54.15	53.15	↓$1.00 (-1.85%)	53.14	54.15	179.02K
2023-02-01	53.70	54.46	↑$0.76 (1.42%)	53.57	54.46	62.99K
2023-01-31	53.47	53.70	↑$0.23 (0.42%)	53.47	53.78	4.68K
2023-01-30	53.62	53.52	↓$0.10 (-0.18%)	53.44	53.62	4.27K
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