DB Silver Fund Invesco (NY: DBS )

35.47 USD +0.64 (+1.84%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 35.83 35.83 35.47 35.47 2,825 +0.64(+1.84%)
Jan 15, 2021 34.87 35.06 34.83 34.83 2,300 -1.22(-3.38%)
Jan 14, 2021 36.00 36.49 35.91 36.04 10,902 +0.46(+1.30%)
Jan 13, 2021 35.83 36.18 35.58 35.58 826 -0.66(-1.82%)
Jan 12, 2021 35.63 36.28 35.63 36.24 1,858 +1.00(+2.85%)
Jan 11, 2021 35.01 35.72 34.87 35.24 2,918 -0.62(-1.72%)
Jan 08, 2021 36.72 36.72 34.77 35.85 15,600 -2.70(-7.01%)
Jan 07, 2021 38.17 38.58 38.17 38.55 4,768 -0.10(-0.25%)
Jan 06, 2021 39.25 39.25 38.13 38.65 7,348 -0.40(-1.02%)
Jan 05, 2021 39.05 39.05 39.05 39.05 253 +0.48(+1.25%)
Jan 04, 2021 39.08 39.12 38.05 38.57 1,061 +1.18(+3.16%)
Dec 31, 2020 37.38 37.38 37.38 1,032 -0.21(-0.56%)
Dec 30, 2020 37.38 37.66 37.38 37.59 1,032 +0.55(+1.48%)
Dec 29, 2020 37.04 37.19 37.01 37.05 2,198 -0.12(-0.33%)
Dec 28, 2020 37.76 37.76 37.17 37.17 3,315 +0.71(+1.93%)
Dec 24, 2020 36.28 36.46 36.28 36.46 600 +0.20(+0.56%)
Dec 23, 2020 36.09 36.26 36.09 36.26 388 +0.64(+1.80%)
Dec 22, 2020 36.50 36.50 35.59 35.62 959 -1.54(-4.14%)
Dec 21, 2020 36.97 37.25 36.97 37.16 2,470 +0.63(+1.71%)
Dec 18, 2020 37.00 37.00 36.51 36.53 2,200 -0.27(-0.74%)
Dec 17, 2020 36.42 36.97 36.42 36.80 11,038 +1.01(+2.83%)
Dec 16, 2020 35.53 35.79 35.01 35.79 1,735 +1.13(+3.27%)
Dec 15, 2020 34.44 34.78 34.44 34.66 2,848 +0.93(+2.77%)
Dec 14, 2020 35.15 35.15 33.69 33.72 23,703 -0.14(-0.42%)
Dec 11, 2020 33.99 34.10 33.86 33.86 1,000 -0.20(-0.59%)
Dec 10, 2020 33.92 34.08 33.92 34.07 878 +0.42(+1.24%)
Dec 09, 2020 34.11 34.11 33.65 33.65 987 -1.15(-3.31%)
Dec 08, 2020 35.09 35.09 34.80 34.80 4,254 +0.07(+0.19%)
Dec 07, 2020 33.69 34.94 33.69 34.74 1,473 +0.55(+1.61%)
Dec 04, 2020 34.33 34.33 33.92 34.19 3,500 +0.05(+0.14%)
Dec 03, 2020 34.19 34.19 33.63 34.14 1,069 -0.00(-0.00%)
Dec 02, 2020 33.63 34.14 33.63 34.14 1,000 +0.19(+0.57%)
Dec 01, 2020 33.38 33.95 33.38 33.95 3,522 +2.00(+6.26%)
Nov 30, 2020 31.58 32.01 31.22 31.95 4,487 -0.01(-0.03%)
Nov 27, 2020 32.03 32.19 31.89 31.96 2,100 -1.09(-3.29%)
Nov 25, 2020 32.90 33.21 32.90 33.05 1,000 +0.15(+0.46%)
Nov 24, 2020 32.63 32.91 32.58 32.89 2,822 -0.50(-1.50%)
Nov 23, 2020 33.36 33.55 33.36 33.40 1,014 -0.94(-2.74%)
Nov 20, 2020 34.30 34.34 34.30 34.34 300 +0.13(+0.37%)
Nov 19, 2020 33.75 34.21 33.68 34.21 1,045 -0.22(-0.65%)
Nov 18, 2020 34.51 34.69 34.40 34.43 2,355 -0.39(-1.12%)
Nov 17, 2020 34.66 34.94 34.35 34.82 1,595 -0.33(-0.93%)
Nov 16, 2020 35.13 35.15 34.91 35.15 6,926 +0.07(+0.20%)
Nov 13, 2020 35.02 35.17 35.02 35.08 1,900 +0.66(+1.91%)
Nov 12, 2020 34.62 34.62 34.32 34.42 1,895 -0.01(-0.02%)
Nov 11, 2020 34.17 34.48 34.17 34.43 868 +0.13(+0.38%)
Nov 10, 2020 34.70 34.71 34.30 34.30 1,119 -0.01(-0.04%)
Nov 09, 2020 35.01 35.01 33.58 34.31 8,079 -2.10(-5.77%)
Nov 06, 2020 36.11 36.51 36.05 36.41 4,000 +0.48(+1.34%)
Nov 05, 2020 35.06 35.93 35.06 35.93 7,069 +1.93(+5.69%)
Nov 04, 2020 34.12 34.12 33.86 34.00 4,700 -0.37(-1.07%)
Nov 03, 2020 34.48 34.49 34.15 34.36 4,467 +0.46(+1.37%)
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.