DB Gold Fund Invesco (NY: DGL )

50.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 50.83 50.83 50.69 50.75 1,314 +0.15(+0.29%)
Oct 18, 2021 50.77 50.77 50.57 50.60 3,945 -0.09(-0.18%)
Oct 15, 2021 50.83 50.96 50.68 50.69 37,935 -0.86(-1.68%)
Oct 14, 2021 51.54 51.61 51.54 51.55 803 +0.15(+0.29%)
Oct 13, 2021 51.10 51.43 51.10 51.41 1,103 +0.89(+1.76%)
Oct 12, 2021 50.64 50.64 50.45 50.52 2,714 +0.24(+0.47%)
Oct 11, 2021 50.39 50.42 50.25 50.28 357,716 -0.11(-0.22%)
Oct 08, 2021 50.87 50.87 50.37 50.39 5,297 +0.04(+0.07%)
Oct 07, 2021 50.41 50.46 50.35 50.35 1,393 -0.28(-0.54%)
Oct 06, 2021 50.43 50.63 50.38 50.63 2,294 +0.14(+0.28%)
Oct 05, 2021 50.21 50.56 50.73 50.49 7,784 -0.24(-0.48%)
Oct 04, 2021 50.38 50.79 50.32 50.73 28,096 +0.22(+0.44%)
Oct 01, 2021 50.41 50.56 50.22 50.51 11,182 +0.14(+0.29%)
Sep 30, 2021 49.94 50.55 49.94 50.37 3,742 +0.88(+1.78%)
Sep 29, 2021 49.77 49.77 49.48 49.48 9,790 -0.23(-0.47%)
Sep 28, 2021 49.83 49.83 49.72 49.72 323 -0.48(-0.97%)
Sep 27, 2021 50.24 50.29 50.20 50.20 9,026 +0.09(+0.17%)
Sep 24, 2021 50.15 50.16 50.12 50.12 9,131 -0.03(-0.06%)
Sep 23, 2021 50.22 50.22 50.15 50.15 1,590 -0.61(-1.21%)
Sep 22, 2021 50.93 51.28 50.76 50.76 3,997 -0.21(-0.41%)
Sep 21, 2021 51.03 51.03 50.97 50.97 2,867 +0.33(+0.65%)
Sep 20, 2021 50.41 50.71 50.41 50.64 4,900 +0.36(+0.72%)
Sep 17, 2021 50.23 50.36 50.18 50.28 6,459 -0.08(-0.16%)
Sep 16, 2021 50.44 50.44 50.34 50.36 68,754 -1.15(-2.24%)
Sep 15, 2021 51.65 51.65 51.45 51.51 4,564 -0.34(-0.66%)
Sep 14, 2021 51.57 51.85 51.47 51.85 3,627 +0.37(+0.72%)
Sep 13, 2021 51.52 51.59 51.49 51.49 2,184 +0.14(+0.27%)
Sep 10, 2021 51.44 51.59 51.34 51.34 1,548 -0.24(-0.46%)
Sep 09, 2021 51.49 51.67 51.28 51.58 55,130 +0.18(+0.35%)
Sep 08, 2021 51.31 51.49 51.30 51.40 166,871 -0.15(-0.29%)
Sep 07, 2021 51.88 51.88 51.55 51.55 4,998 -1.01(-1.92%)
Sep 03, 2021 52.38 52.56 52.38 52.56 1,663 +0.55(+1.06%)
Sep 02, 2021 51.91 52.09 51.91 52.01 2,024 -0.13(-0.25%)
Sep 01, 2021 52.18 52.18 52.08 52.14 3,797 -0.00(-0.01%)
Aug 31, 2021 52.11 52.17 51.86 52.14 18,422 +0.12(+0.23%)
Aug 30, 2021 52.10 52.10 51.99 52.02 2,047 -0.24(-0.46%)
Aug 27, 2021 51.46 52.28 51.39 52.26 29,064 +0.76(+1.47%)
Aug 26, 2021 51.38 51.62 51.38 51.50 31,480 +0.05(+0.09%)
Aug 25, 2021 51.33 51.48 51.33 51.46 2,677 -0.38(-0.74%)
Aug 24, 2021 51.84 51.96 51.84 51.84 30,125 -0.00(-0.00%)
Aug 23, 2021 51.83 51.85 51.70 51.85 757 +0.63(+1.24%)
Aug 20, 2021 51.28 51.28 51.21 51.21 421 +0.05(+0.10%)
Aug 19, 2021 51.31 51.31 51.13 51.16 3,495 -0.18(-0.34%)
Aug 18, 2021 51.10 51.40 51.10 51.33 7,825 +0.01(+0.03%)
Aug 17, 2021 51.41 51.41 51.25 51.32 2,267 -0.07(-0.14%)
Aug 16, 2021 51.32 51.39 51.31 51.39 2,451 +0.25(+0.49%)
Aug 13, 2021 50.94 51.15 50.94 51.14 12,984 +0.76(+1.51%)
Aug 12, 2021 50.17 50.39 50.17 50.38 10,348 -0.01(-0.02%)
Aug 11, 2021 50.03 50.40 50.00 50.39 16,046 +0.72(+1.45%)
Aug 10, 2021 49.57 49.74 49.45 49.67 4,253 -0.01(-0.02%)
Aug 09, 2021 50.05 50.05 49.62 49.68 7,377 -0.92(-1.82%)
Aug 06, 2021 50.75 50.75 50.60 50.60 4,191 -1.29(-2.48%)
Aug 05, 2021 51.73 51.90 51.72 51.89 5,473 -0.22(-0.41%)
Aug 04, 2021 52.69 52.69 52.08 52.10 1,849 -0.01(-0.01%)
Aug 03, 2021 52.10 52.11 52.10 52.11 1,505 -0.08(-0.15%)
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.