Quantcast

Invesco DB Silver Fund Historical Stock Prices

(ETF)
DBS 
$21.74
*  
0.01
0.05%
Get DBS Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading DBS now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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 N/A N/A N/A 21.74 0
06/17/2019 21.75 21.75 21.75 21.75 00
06/14/2019 21.71 21.75 21.71 21.75 818
06/13/2019 21.79 21.79 21.79 21.79 388
06/12/2019 21.61 21.635 21.61 21.635 714
06/11/2019 21.5436 21.615 21.5436 21.615 154
06/10/2019 21.65 21.65 21.55 21.55 1,001
06/07/2019 22.015 22.015 22.015 22.015 23
06/06/2019 21.785 21.785 21.785 21.785 54
06/05/2019 21.8449 21.8449 21.67 21.67 652
06/04/2019 21.57 21.745 21.57 21.745 469
06/03/2019 21.63 21.7362 21.63 21.7013 1,705
05/31/2019 21.41 21.41 21.41 21.41 862
05/30/2019 21.16 21.32 21.16 21.285 1,798
05/29/2019 21.15 21.15 21.15 21.15 16
05/28/2019 21 21.025 21 21.025 4,814
05/24/2019 21.3632 21.365 21.3632 21.365 164
05/23/2019 21.2 21.2 21.2 21.2 00
05/22/2019 21.2 21.2 21.2 21.2 48
05/21/2019 21.18 21.202 21.18 21.19 301
05/20/2019 21.1517 21.21 21.1517 21.21 352
05/17/2019 21.15 21.15 21.15 21.15 70
05/16/2019 21.3428 21.355 21.3428 21.355 1,159
05/15/2019 21.73 21.74 21.73 21.74 206
05/14/2019 21.72 21.72 21.72 21.72 01
05/13/2019 21.705 21.705 21.705 21.705 02
05/10/2019 21.695 21.695 21.695 21.695 00
05/09/2019 21.695 21.695 21.695 21.695 96
05/08/2019 21.92 21.92 21.92 21.92 00
05/07/2019 21.96 21.96 21.861 21.92 1,994
05/06/2019 21.9447 21.955 21.9336 21.955 725
05/03/2019 21.957 21.9798 21.94 21.9798 1,379
05/02/2019 21.51 21.545 21.4699 21.545 482
05/01/2019 21.8129 21.8338 21.5543 21.599 1,184
04/30/2019 21.9875 21.9875 21.9875 21.9875 00
04/29/2019 21.9875 21.9875 21.9875 21.9875 105
04/26/2019 22.2007 22.2007 22.161 22.175 425
04/25/2019 22.0053 22.02 22.0053 22.02 273
04/24/2019 22.0472 22.0472 22.0472 22.0472 114
04/23/2019 21.871 21.871 21.865 21.865 570
04/22/2019 22.1394 22.15 22.1394 22.15 111
04/18/2019 22.1056 22.1138 22.1056 22.1138 139
04/17/2019 22.1434 22.1434 22.05 22.1 4,650
04/16/2019 21.93 22.11 21.93 22.11 1,434
04/15/2019 21.991 22.14 21.891 22.14 922
04/12/2019 22.25 22.25 22.14 22.14 2,780
04/11/2019 22.05 22.05 22.05 22.05 108
04/10/2019 22.5214 22.525 22.5214 22.525 368
04/09/2019 22.51 22.51 22.51 22.51 02
04/08/2019 22.52 22.5222 22.52 22.52 795
04/05/2019 22.317 22.335 22.317 22.335 591
04/04/2019 22.3949 22.3949 22.3949 22.3949 100
04/03/2019 22.3233 22.335 22.3233 22.335 182
04/02/2019 22.2937 22.2937 22.2937 22.2937 50
04/01/2019 22.44 22.44 22.3099 22.3099 233
03/29/2019 22.38 22.38 22.34 22.34 300
03/28/2019 22.17 22.17 22.17 22.17 361
03/27/2019 22.81 22.81 22.5899 22.5899 141
03/26/2019 22.78 22.78 22.78 22.78 2,875
03/25/2019 23.07 23.07 22.98 22.98 120
03/22/2019 22.735 22.81 22.735 22.81 112
03/21/2019 22.8953 22.8953 22.83 22.8655 300
03/20/2019 22.7007 22.9251 22.7007 22.9251 346
03/19/2019 22.8062 22.8062 22.75 22.75 1,151
03/18/2019 22.6761 22.685 22.6761 22.685 279
*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?



Smart Portfolio