DB Silver Fund Invesco (NY: DBS )

38.58 USD -0.62 (-1.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 38.41 39.10 38.39 38.58 4,762 -0.62(-1.59%)
Feb 24, 2021 39.00 39.52 38.88 39.20 2,436 +0.10(+0.26%)
Feb 23, 2021 39.11 39.28 38.35 39.10 13,160 -0.87(-2.18%)
Feb 22, 2021 38.85 39.97 38.75 39.97 6,405 +1.63(+4.25%)
Feb 19, 2021 38.60 38.75 38.34 38.34 5,600 +0.35(+0.91%)
Feb 18, 2021 38.19 38.43 37.99 37.99 2,066 -0.69(-1.77%)
Feb 17, 2021 38.19 38.68 38.19 38.68 1,525 +0.33(+0.85%)
Feb 16, 2021 38.07 38.88 38.07 38.35 3,292 -0.06(-0.17%)
Feb 12, 2021 38.28 38.42 38.21 38.42 1,300 +0.32(+0.83%)
Feb 11, 2021 38.20 38.24 37.77 38.10 1,876 -0.09(-0.24%)
Feb 10, 2021 38.45 38.45 37.88 38.19 1,702 -0.32(-0.83%)
Feb 09, 2021 38.66 38.68 38.24 38.51 2,415 -0.16(-0.41%)
Feb 08, 2021 38.48 38.92 38.48 38.67 4,651 +0.73(+1.92%)
Feb 05, 2021 37.40 38.08 37.40 37.94 11,500 +0.98(+2.65%)
Feb 04, 2021 37.00 37.24 36.51 36.96 8,541 -0.97(-2.56%)
Feb 03, 2021 38.16 38.16 37.84 37.93 2,885 +0.50(+1.34%)
Feb 02, 2021 39.03 39.03 37.27 37.43 12,615 -3.46(-8.46%)
Feb 01, 2021 42.68 42.68 39.88 40.89 56,208 +3.04(+8.04%)
Jan 29, 2021 38.93 38.93 37.84 37.85 8,400 +0.28(+0.74%)
Jan 28, 2021 36.42 37.65 36.42 37.57 4,529 +2.07(+5.82%)
Jan 27, 2021 35.69 35.90 35.50 35.50 897 -0.36(-1.01%)
Jan 26, 2021 35.87 35.87 35.70 35.86 951 +0.17(+0.48%)
Jan 25, 2021 36.33 36.33 35.64 35.69 1,304 -0.19(-0.54%)
Jan 22, 2021 35.82 35.88 35.82 35.88 400 -0.85(-2.31%)
Jan 21, 2021 36.41 36.73 36.33 36.73 966 +0.32(+0.88%)
Jan 20, 2021 36.20 36.60 36.20 36.41 1,398 +0.94(+2.66%)
Jan 19, 2021 35.83 35.83 35.47 35.47 2,825 +0.64(+1.84%)
Jan 15, 2021 34.87 35.06 34.83 34.83 2,300 -1.22(-3.38%)
Jan 14, 2021 36.00 36.49 35.91 36.04 10,902 +0.46(+1.30%)
Jan 13, 2021 35.83 36.18 35.58 35.58 826 -0.66(-1.82%)
Jan 12, 2021 35.63 36.28 35.63 36.24 1,858 +1.00(+2.85%)
Jan 11, 2021 35.01 35.72 34.87 35.24 2,918 -0.62(-1.72%)
Jan 08, 2021 36.72 36.72 34.77 35.85 15,600 -2.70(-7.01%)
Jan 07, 2021 38.17 38.58 38.17 38.55 4,768 -0.10(-0.25%)
Jan 06, 2021 39.25 39.25 38.13 38.65 7,348 -0.40(-1.02%)
Jan 05, 2021 39.05 39.05 39.05 39.05 253 +0.48(+1.25%)
Jan 04, 2021 39.08 39.12 38.05 38.57 1,061 +1.18(+3.16%)
Dec 31, 2020 37.38 37.38 37.38 1,032 -0.21(-0.56%)
Dec 30, 2020 37.38 37.66 37.38 37.59 1,032 +0.55(+1.48%)
Dec 29, 2020 37.04 37.19 37.01 37.05 2,198 -0.12(-0.33%)
Dec 28, 2020 37.76 37.76 37.17 37.17 3,315 +0.71(+1.93%)
Dec 24, 2020 36.28 36.46 36.28 36.46 600 +0.20(+0.56%)
Dec 23, 2020 36.09 36.26 36.09 36.26 388 +0.64(+1.80%)
Dec 22, 2020 36.50 36.50 35.59 35.62 959 -1.54(-4.14%)
Dec 21, 2020 36.97 37.25 36.97 37.16 2,470 +0.63(+1.71%)
Dec 18, 2020 37.00 37.00 36.51 36.53 2,200 -0.27(-0.74%)
Dec 17, 2020 36.42 36.97 36.42 36.80 11,038 +1.01(+2.83%)
Dec 16, 2020 35.53 35.79 35.01 35.79 1,735 +1.13(+3.27%)
Dec 15, 2020 34.44 34.78 34.44 34.66 2,848 +0.93(+2.77%)
Dec 14, 2020 35.15 35.15 33.69 33.72 23,703 -0.14(-0.42%)
Dec 11, 2020 33.99 34.10 33.86 33.86 1,000 -0.20(-0.59%)
Dec 10, 2020 33.92 34.08 33.92 34.07 878 +0.42(+1.24%)
Dec 09, 2020 34.11 34.11 33.65 33.65 987 -1.15(-3.31%)
Dec 08, 2020 35.09 35.09 34.80 34.80 4,254 +0.07(+0.19%)
Dec 07, 2020 33.69 34.94 33.69 34.74 1,473 +0.55(+1.61%)
Dec 04, 2020 34.33 34.33 33.92 34.19 3,500 +0.05(+0.14%)
Dec 03, 2020 34.19 34.19 33.63 34.14 1,069 -0.00(-0.00%)
Dec 02, 2020 33.63 34.14 33.63 34.14 1,000 +0.19(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.