DB Gold Fund Invesco (NY: DGL )

49.66 -0.16 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 49.83 49.83 49.55 49.66 6,620 -0.16(-0.33%)
Aug 17, 2022 50.00 50.00 49.69 49.83 2,712 -0.31(-0.62%)
Aug 16, 2022 50.19 50.19 50.05 50.14 18,572 -0.10(-0.20%)
Aug 15, 2022 50.29 50.31 50.16 50.24 10,772 -0.66(-1.30%)
Aug 12, 2022 50.61 50.90 50.61 50.90 146,016 +0.49(+0.97%)
Aug 11, 2022 50.65 50.70 50.41 50.41 8,019 -0.14(-0.29%)
Aug 10, 2022 50.66 50.88 50.56 50.56 49,396 -0.14(-0.28%)
Aug 09, 2022 50.74 50.81 50.66 50.70 340,599 +0.15(+0.29%)
Aug 08, 2022 50.34 50.58 50.34 50.55 431,765 +0.42(+0.85%)
Aug 05, 2022 50.13 50.13 50.13 50.13 537 -0.55(-1.08%)
Aug 04, 2022 50.47 50.68 50.47 50.67 1,227 +0.79(+1.59%)
Aug 03, 2022 49.96 49.96 49.65 49.88 8,606 +0.12(+0.24%)
Aug 02, 2022 50.23 50.23 49.76 49.76 2,685 -0.29(-0.58%)
Aug 01, 2022 49.97 50.06 49.96 50.05 2,186 +0.25(+0.50%)
Jul 29, 2022 49.80 49.86 49.80 49.80 863 +0.22(+0.45%)
Jul 28, 2022 49.41 49.58 49.41 49.58 929 +0.57(+1.16%)
Jul 27, 2022 48.69 49.01 48.69 49.01 11,330 +0.47(+0.97%)
Jul 26, 2022 48.54 48.54 48.54 48.54 116 -0.04(-0.08%)
Jul 25, 2022 48.46 48.63 48.46 48.57 2,809 -0.13(-0.26%)
Jul 22, 2022 48.71 49.04 48.69 48.70 28,780 +0.14(+0.29%)
Jul 21, 2022 48.09 48.56 48.09 48.56 636 +0.67(+1.39%)
Jul 20, 2022 48.30 48.30 47.89 47.89 4,265 -0.45(-0.92%)
Jul 19, 2022 48.41 48.41 48.26 48.34 759 +0.12(+0.25%)
Jul 18, 2022 48.49 48.49 48.22 48.22 4,604 +0.01(+0.02%)
Jul 15, 2022 48.16 48.28 48.15 48.21 5,594 -0.11(-0.22%)
Jul 14, 2022 48.14 48.41 48.02 48.32 4,390 -0.67(-1.37%)
Jul 13, 2022 48.49 49.30 48.49 48.99 8,076 +0.23(+0.47%)
Jul 12, 2022 48.88 48.93 48.73 48.76 10,829 -0.21(-0.42%)
Jul 11, 2022 49.16 49.26 48.95 48.97 9,720 -0.26(-0.52%)
Jul 08, 2022 49.12 49.49 49.12 49.23 1,606 -0.01(-0.02%)
Jul 07, 2022 49.37 49.49 49.19 49.24 7,040 -0.03(-0.07%)
Jul 06, 2022 49.87 49.87 49.06 49.27 12,912 -0.71(-1.42%)
Jul 05, 2022 50.58 50.58 49.93 49.98 4,514 -1.13(-2.21%)
Jul 01, 2022 51.11 51.12 51.11 51.11 3,593 -0.04(-0.08%)
Jun 30, 2022 51.20 51.20 51.16 51.16 1,537 -0.33(-0.64%)
Jun 29, 2022 51.77 51.77 51.41 51.48 4,094 -0.01(-0.01%)
Jun 28, 2022 51.54 51.57 51.49 51.49 2,598 -0.11(-0.21%)
Jun 27, 2022 51.57 51.67 51.57 51.60 1,030 -0.07(-0.14%)
Jun 24, 2022 51.79 51.79 51.67 51.67 5,587 -0.03(-0.06%)
Jun 23, 2022 51.93 51.93 51.61 51.70 2,291 -0.34(-0.65%)
Jun 22, 2022 52.09 52.16 52.00 52.03 4,648 +0.22(+0.43%)
Jun 21, 2022 51.91 51.91 51.81 51.81 1,370 -0.22(-0.42%)
Jun 17, 2022 52.24 52.24 52.02 52.03 1,810 -0.39(-0.75%)
Jun 16, 2022 51.74 52.46 51.74 52.42 1,096 +0.57(+1.10%)
Jun 15, 2022 51.75 52.08 51.48 51.85 13,628 +0.66(+1.29%)
Jun 14, 2022 51.60 51.60 51.19 51.19 1,482 -0.43(-0.83%)
Jun 13, 2022 51.77 51.89 51.61 51.62 4,497 -1.42(-2.67%)
Jun 10, 2022 51.82 53.07 51.82 53.04 142,344 +0.70(+1.33%)
Jun 09, 2022 52.32 52.37 52.14 52.34 10,389 -0.14(-0.27%)
Jun 08, 2022 52.51 52.63 52.48 52.48 4,990 -0.05(-0.10%)
Jun 07, 2022 52.46 52.53 52.46 52.53 21,567 +0.32(+0.61%)
Jun 06, 2022 52.20 52.22 52.15 52.21 224,695 -0.24(-0.46%)
Jun 03, 2022 52.40 52.46 52.39 52.45 3,087 -0.54(-1.03%)
Jun 02, 2022 53.00 53.00 52.99 52.99 8,562 +0.61(+1.17%)
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.