PowerShares DB G10 Currency Harvest Fund Historical Stock Prices

(ETF)
DBV 
$26.03
*  
0.0097
0.04%
Get DBV Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.03  26.0699  26.02  26.03 15,569
08/20/2014 26.0699 26.0699 26.02 26.03 15,569
08/19/2014 26.03 26.0397 26.03 26.0397 1,027
08/18/2014 26.04 26.08 26.04 26.05 13,965
08/15/2014 26.09 26.09 25.9886 26.03 8,234
08/14/2014 26.05 26.0745 26.03 26.04 5,348
08/13/2014 26.01 26.04 26.01 26.01 3,287
08/12/2014 25.92 25.937 25.92 25.937 2,063
08/11/2014 25.9 25.9495 25.9 25.9268 47,112
08/08/2014 25.83 25.86 25.825 25.86 3,560
08/07/2014 25.892 25.91 25.86 25.8801 6,882
08/06/2014 25.8702 25.9195 25.87 25.9 5,751
08/05/2014 25.97 25.97 25.861 25.91 232,008
08/04/2014 25.93 25.9401 25.9 25.9401 2,550
08/01/2014 25.898 25.92 25.853 25.89 7,052
07/31/2014 25.86 25.901 25.86 25.87 22,073
07/30/2014 25.94 25.97 25.9008 25.94 22,124
07/29/2014 25.96 25.96 25.93 25.93 9,197
07/28/2014 26.03 26.03 25.98 25.99 20,993
07/25/2014 26.01 26.029 26.01 26.01 2,189
07/24/2014 26.05 26.0863 26.0401 26.0599 6,493
07/23/2014 26.15 26.19 26.15 26.19 24,251
07/22/2014 26.12 26.12 26.0901 26.1 8,132
07/21/2014 26.02 26.08 26.02 26.05 48,864
07/18/2014 26.03 26.11 26.03 26.06 79,947
07/17/2014 26.09 26.09 25.97 25.98 20,138
07/16/2014 26.1 26.12 26.08 26.11 23,743
07/15/2014 26.11 26.15 26.08 26.11 38,236
07/14/2014 26.17 26.1898 26.14 26.16 12,051
07/11/2014 26.2 26.2 26.13 26.16 5,980
07/10/2014 26.12 26.2 26.12 26.2 8,908
07/09/2014 26.17 26.25 26.17 26.25 11,165
07/08/2014 26.2 26.2 26.122 26.16 27,252
07/07/2014 26.14 26.18 26.1 26.15 30,044
07/03/2014 26.01 26.21 26.01 26.21 376,105
07/02/2014 26.1 26.16 26.1 26.13 13,232
07/01/2014 26.16 26.19 26.12 26.16 12,687
06/30/2014 26.06 26.12 26.06 26.09 34,514
06/27/2014 26.153 26.207 26.153 26.19 49,117
06/26/2014 26.2 26.2053 26.14 26.2 34,199
06/25/2014 26.08 26.16 26.08 26.15 24,530
06/24/2014 26.18 26.18 26.12 26.12 6,074
06/23/2014 26.18 26.2043 26.1207 26.19 26,077
06/20/2014 26.1 26.19 26.1 26.1501 6,116
06/19/2014 26.2 26.22 26.1458 26.17 10,704
06/18/2014 26.28 26.38 26.24 26.36 10,907
06/17/2014 26.28 26.34 26.214 26.29 169,079
06/16/2014 26.35 26.36 26.33 26.34 5,006
06/13/2014 26.28 26.37 26.28 26.34 18,870
06/12/2014 26.39 26.4 26.35 26.35 10,179
06/11/2014 26.21 26.24 26.21 26.2101 6,955
06/10/2014 26.2 26.25 26.2 26.22 5,996
06/09/2014 26.19 26.1999 26.1345 26.17 24,862
06/06/2014 26.18 26.18 26.13 26.17 32,331
06/05/2014 26.08 26.11 26.01 26.08 13,941
06/04/2014 26.01 26.02 25.85 25.99 448,047
06/03/2014 25.97 26.01 25.94 25.97 34,785
06/02/2014 26 26.08 25.98 26.02 26,865
05/30/2014 26.01 26.08 26 26.08 21,425
05/29/2014 26.038 26.06 26.016 26.04 15,501
05/28/2014 26 26.02 25.9701 26.02 9,326
05/27/2014 26.08 26.14 26.0748 26.13 39,457
05/23/2014 26.05 26.1 26.05 26.05 11,711
05/22/2014 26.07 26.0996 26.04 26.04 8,277
05/21/2014 26 26.09 25.98 26.03 64,194
05/20/2014 26.066 26.068 26.0199 26.05 22,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?