DB Silver Fund Invesco (NY: DBS )

36.43 USD +0.12 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 36.43 36.50 36.41 36.43 1,303 +0.12(+0.32%)
Apr 15, 2021 35.72 36.57 35.72 36.32 1,773 +0.52(+1.44%)
Apr 14, 2021 35.34 35.81 35.34 35.80 5,581 +0.23(+0.64%)
Apr 13, 2021 35.65 35.65 35.40 35.57 4,290 +0.77(+2.20%)
Apr 12, 2021 35.21 35.21 34.81 34.81 439 -0.62(-1.76%)
Apr 09, 2021 35.29 35.43 35.28 35.43 1,500 -0.32(-0.89%)
Apr 08, 2021 35.75 35.75 35.75 35.75 92 +0.47(+1.34%)
Apr 07, 2021 35.19 35.28 35.19 35.28 448 +0.01(+0.03%)
Apr 06, 2021 35.15 35.37 35.15 35.26 4,983 +0.23(+0.67%)
Apr 05, 2021 34.98 35.03 34.98 35.03 1,203 +0.16(+0.46%)
Apr 01, 2021 34.39 34.87 34.39 34.87 2,500 +0.59(+1.72%)
Mar 31, 2021 34.32 34.32 34.25 34.28 465 +0.52(+1.54%)
Mar 30, 2021 33.70 33.76 33.60 33.76 1,947 -0.89(-2.56%)
Mar 29, 2021 34.57 34.74 34.57 34.65 1,972 -0.47(-1.33%)
Mar 26, 2021 35.20 35.20 35.12 35.12 100 -0.09(-0.25%)
Mar 25, 2021 35.11 35.38 34.91 35.20 4,241 +0.00(+0.01%)
Mar 24, 2021 35.32 35.47 35.20 35.20 940 +0.04(+0.11%)
Mar 23, 2021 35.80 35.80 35.16 35.16 3,350 -1.07(-2.96%)
Mar 22, 2021 36.21 36.39 36.19 36.23 1,469 -0.59(-1.61%)
Mar 19, 2021 36.96 36.96 36.76 36.82 1,400 +0.31(+0.85%)
Mar 18, 2021 36.52 36.52 36.51 36.51 295 -0.47(-1.28%)
Mar 17, 2021 36.76 37.06 36.76 36.99 891 +0.53(+1.46%)
Mar 16, 2021 36.51 36.51 36.33 36.45 1,435 -0.45(-1.21%)
Mar 15, 2021 36.90 36.90 36.90 36.90 487 +0.50(+1.37%)
Mar 12, 2021 36.31 36.40 35.74 36.40 600 -0.33(-0.90%)
Mar 11, 2021 36.45 36.75 36.42 36.73 11,199 -0.11(-0.31%)
Mar 10, 2021 36.85 36.85 36.51 36.85 2,995 +0.34(+0.93%)
Mar 09, 2021 36.42 36.69 36.42 36.51 848 +1.14(+3.24%)
Mar 08, 2021 35.51 35.55 35.18 35.36 4,260 +0.14(+0.41%)
Mar 05, 2021 35.41 35.41 35.02 35.22 2,400 -0.50(-1.40%)
Mar 04, 2021 36.72 36.72 35.48 35.72 6,910 -1.09(-2.96%)
Mar 03, 2021 36.51 36.81 36.50 36.81 1,044 -0.77(-2.05%)
Mar 02, 2021 37.58 37.58 37.58 37.58 102 +0.24(+0.65%)
Mar 01, 2021 38.02 38.02 37.27 37.34 5,017 +0.02(+0.05%)
Feb 26, 2021 38.01 38.01 36.66 37.32 2,900 -1.26(-3.27%)
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%)
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.