Quantcast

DB G10 Currency Harvest Fund Historical Stock Prices

(ETF)
DBV 
$23.69
*  
0.04
0.17%
Get DBV Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading DBV now


Community Rating:
View:    DBV After Hours
 
 
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 21-JUN-2018 TO 21-SEP-2018

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 23.69 23.69 23.69 23.69 981
09/21/2018 23.7391 23.7391 23.65 23.65 1,082
09/20/2018 23.687 23.78 23.64 23.714 2,147
09/19/2018 23.66 23.66 23.66 23.66 00
09/18/2018 23.66 23.66 23.66 23.66 00
09/17/2018 23.69 23.7382 23.66 23.66 1,572
09/14/2018 23.8 23.8 23.8 23.8 00
09/13/2018 23.8 23.8 23.8 23.8 00
09/12/2018 23.8 23.8 23.8 23.8 00
09/11/2018 23.79 23.94 23.78 23.8 1,694
09/10/2018 23.95 23.96 23.88 23.88 7,080
09/07/2018 23.831 23.85 23.8 23.85 470
09/06/2018 24 24 23.925 23.93 1,167
09/05/2018 23.9169 23.9617 23.91 23.92 2,820
09/04/2018 23.9601 24.0424 23.94 24 7,454
08/31/2018 24.0861 24.0861 24 24 4,099
08/30/2018 24.06 24.06 24.06 24.06 313
08/29/2018 24.25 24.25 24.25 24.25 00
08/28/2018 24.2716 24.2716 24.25 24.25 940
08/27/2018 24.26 24.3284 24.2312 24.3188 1,897
08/24/2018 24.31 24.31 24.31 24.31 1,663
08/23/2018 24.29 24.29 24.29 24.29 00
08/22/2018 24.41 24.41 24.28 24.29 18,288
08/21/2018 24.5669 24.5669 24.5669 24.5669 00
08/20/2018 24.5459 24.5669 24.5459 24.5669 1,135
08/17/2018 24.42 24.42 24.42 24.42 00
08/16/2018 24.44 24.61 24.42 24.42 7,335
08/15/2018 24.34 24.34 24.34 24.34 00
08/14/2018 24.34 24.34 24.34 24.34 1,780
08/13/2018 24.4 24.485 24.37 24.485 2,038
08/10/2018 24.4 24.4 24.4 24.4 784
08/09/2018 24.42 24.42 24.31 24.31 1,926
08/08/2018 24.52 24.52 24.52 24.52 819
08/07/2018 24.48 24.48 24.48 24.48 00
08/06/2018 24.37 24.48 24.37 24.48 884
08/03/2018 24.3359 24.44 24.3359 24.44 1,804
08/02/2018 24.29 24.29 24.29 24.29 2,995
08/01/2018 24.238 24.24 24.2 24.2 717
07/31/2018 24.169 24.169 24.169 24.169 623
07/30/2018 24.1893 24.2065 24.13 24.15 724
07/27/2018 24.242 24.4 24.242 24.3217 912
07/26/2018 24.2137 24.26 24.2137 24.26 656
07/25/2018 24.2594 24.2594 24.2594 24.2594 835
07/24/2018 24.3196 24.3196 24.3196 24.3196 285
07/23/2018 24.25 24.28 24.25 24.28 287
07/20/2018 24.2841 24.2841 24.2841 24.2841 360
07/19/2018 24.27 24.39 24.27 24.39 2,820
07/18/2018 24.3396 24.3396 24.3 24.3 790
07/17/2018 24.2119 24.2119 24.2119 24.2119 326
07/16/2018 24.2919 24.2919 24.2 24.2 801
07/13/2018 24.295 24.295 24.295 24.295 523
07/12/2018 24.4071 24.4071 24.4071 24.4071 469
07/11/2018 24.16 24.16 24.16 24.16 00
07/10/2018 24.18 24.34 24.16 24.16 2,101
07/09/2018 24.1684 24.18 24.1684 24.18 2,870
07/06/2018 24.09 24.11 24.09 24.11 416
07/05/2018 24.117 24.117 24.117 24.117 280
07/03/2018 24.279 24.279 24.279 24.279 489
07/02/2018 24.3 24.3 24.16 24.165 6,055
06/29/2018 24.4 24.4 24.21 24.3406 1,004
06/28/2018 24.412 24.49 24.32 24.49 4,543
06/27/2018 24.405 24.4141 24.34 24.35 4,532
06/26/2018 24.254 24.3 24.22 24.3 2,088
06/25/2018 24.3 24.3 24.26 24.26 879
06/22/2018 24.45 24.45 24.31 24.31 2,529
06/21/2018 24.3189 24.3189 24.29 24.29 547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio