PowerShares DB G10 Currency Harvest Historical Stock Prices

(ETF)
DBV 
$24.71
*  
0.10
0.4%
Get DBV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading DBV now


Community Rating:
View:    DBV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.67  24.85  24.67  24.71 28,114
04/01/2015 24.67 24.85 24.67 24.71 28,114
03/31/2015 24.79 24.87 24.79 24.81 12,365
03/30/2015 24.8 24.84 24.76 24.81 3,848
03/27/2015 24.91 24.916 24.84 24.886 868
03/26/2015 25 25.09 25 25.09 11,975
03/25/2015 25.13 25.13 24.9712 25.04 5,205
03/24/2015 25.17 25.17 25.08 25.12 13,976
03/23/2015 25.04 25.19 25.04 25.19 10,281
03/20/2015 25.051 25.1299 25.01 25.11 98,146
03/19/2015 24.9842 25.04 24.9408 25 23,291
03/18/2015 24.884 24.959 24.841 24.853 9,700
03/17/2015 24.804 24.87 24.8 24.8 10,994
03/16/2015 25.12 25.12 24.98 24.98 321,911
03/13/2015 25.15 25.16 24.981 25.06 145,880
03/12/2015 25.16 25.1913 25.11 25.12 17,622
03/11/2015 24.82 24.9 24.78 24.82 7,750
03/10/2015 23.48 25 23.144 24.82 12,820
03/09/2015 24.99 25.05 24.9501 24.98 30,646
03/06/2015 24.28 25.13 24.02 25.05 14,350
03/05/2015 25.02 25.2 24.82 25.06 27,892
03/04/2015 25.01 25.12 24.9 25.1 3,893,928
03/03/2015 25.03 25.06 24.95 25.04 6,639
03/02/2015 24.89 24.98 24.87 24.87 23,485
02/27/2015 24.96 25.05 24.9 25.04 135,540
02/26/2015 24.98 24.98 24.85 24.95 9,752
02/25/2015 24.65 24.93 24.65 24.93 6,696
02/24/2015 24.7598 24.79 24.6801 24.79 2,033
02/23/2015 24.7 24.7915 24.7 24.7428 7,005
02/20/2015 24.85 24.85 24.72 24.76 15,799
02/19/2015 24.7 24.7699 24.6709 24.71 8,175
02/18/2015 24.79 24.87 24.73 24.74 75,928
02/17/2015 24.59 24.81 24.59 24.75 30,582
02/13/2015 24.4 24.476 24.3701 24.42 5,713
02/12/2015 24.264 24.3991 24.264 24.3899 4,410
02/11/2015 24.37 24.4 24.34 24.4 2,346
02/10/2015 24.4 24.4899 24.39 24.39 10,220
02/09/2015 24.38 24.44 24.3 24.37 28,372
02/06/2015 24.36 24.51 24.28 24.28 22,264
02/05/2015 24.23 24.36 24.21 24.26 10,445
02/04/2015 24.16 24.32 24.12 24.3 1,397,339
02/03/2015 23.98 24.25 23.92 24.19 34,008
02/02/2015 24.08 24.16 24.03 24.15 13,097
01/30/2015 23.899 23.93 23.86 23.9 16,610
01/29/2015 23.881 23.91 23.79 23.82 12,286
01/28/2015 24.13 24.1599 23.84 23.85 20,494
01/27/2015 24 24.11 24 24.03 7,788
01/26/2015 23.99 24.063 23.97 24.02 21,103
01/23/2015 23.79 23.91 23.76 23.87 13,562
01/22/2015 23.91 24.08 23.89 23.96 11,275
01/21/2015 24.03 24.05 23.81 23.84 38,108
01/20/2015 24.28 24.37 24.17 24.21 46,586
01/16/2015 24.2 24.35 24.06 24.33 88,196
01/15/2015 24.366 24.7089 24.2 24.3 47,888
01/14/2015 25.41 25.46 25.3 25.45 96,991
01/13/2015 25.4 25.4194 25.32 25.35 18,732
01/12/2015 25.41 25.47 25.344 25.4 26,950
01/09/2015 25.61 25.62 25.534 25.6 7,457
01/08/2015 25.54 25.66 25.54 25.66 23,560
01/07/2015 25.27 25.38 25.27 25.37 11,701
01/06/2015 25.33 25.3301 25.18 25.18 517,241
01/05/2015 25.32 25.4 25.28 25.28 3,316
01/02/2015 25.39 25.39 25.29 25.29 32,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?