DB Gold Fund Invesco (NY: DGL )

50.92 USD -0.34 (-0.66%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 51.50 51.63 51.20 51.26 2,473 -0.68(-1.32%)
Jan 26, 2022 52.39 52.53 51.94 51.94 4,284 -0.86(-1.63%)
Jan 25, 2022 52.51 52.96 52.51 52.80 116,302 +0.13(+0.25%)
Jan 24, 2022 52.57 52.67 52.36 52.67 3,027 +0.33(+0.64%)
Jan 21, 2022 52.37 52.37 52.33 52.33 601 -0.22(-0.41%)
Jan 20, 2022 52.60 52.60 52.55 52.55 1,217 -0.15(-0.29%)
Jan 19, 2022 52.12 52.70 52.12 52.70 1,029 +0.84(+1.62%)
Jan 18, 2022 51.83 51.97 51.78 51.86 3,104 -0.05(-0.09%)
Jan 14, 2022 51.91 0 -0.16(-0.31%)
Jan 13, 2022 51.94 52.08 51.94 52.07 15,511 -0.18(-0.34%)
Jan 12, 2022 52.08 52.25 52.08 52.25 631 +0.13(+0.26%)
Jan 11, 2022 51.64 52.11 51.64 52.11 60,355 +0.60(+1.17%)
Jan 10, 2022 51.26 51.53 51.26 51.51 6,479 +0.15(+0.30%)
Jan 07, 2022 51.29 51.42 51.13 51.36 12,348 +0.21(+0.42%)
Jan 06, 2022 51.20 51.22 51.09 51.14 1,691 -0.64(-1.24%)
Jan 05, 2022 52.20 52.21 51.79 51.79 1,259 -0.13(-0.26%)
Jan 04, 2022 51.69 51.93 51.69 51.92 3,363 +0.40(+0.79%)
Jan 03, 2022 51.69 51.69 51.44 51.51 7,628 -0.84(-1.60%)
Dec 31, 2021 52.15 52.38 52.12 52.35 4,001 +0.37(+0.71%)
Dec 30, 2021 51.69 51.98 51.66 51.98 2,574 +0.36(+0.70%)
Dec 29, 2021 51.40 51.65 51.40 51.62 3,640 -0.06(-0.11%)
Dec 28, 2021 51.86 51.86 51.68 51.68 1,405 -0.18(-0.34%)
Dec 27, 2021 51.76 51.88 51.71 51.86 9,674 +0.10(+0.19%)
Dec 23, 2021 51.52 51.82 51.52 51.76 3,474 +0.10(+0.20%)
Dec 22, 2021 51.27 51.66 51.27 51.66 5,418 +0.49(+0.97%)
Dec 21, 2021 51.26 51.26 51.11 51.17 10,630 -0.04(-0.07%)
Dec 20, 2021 51.30 51.34 51.20 51.20 2,096 -0.20(-0.38%)
Dec 17, 2021 51.82 51.83 51.40 51.40 2,111 -0.07(-0.14%)
Dec 16, 2021 51.00 51.47 51.00 51.47 27,900 +0.60(+1.18%)
Dec 15, 2021 50.58 50.87 50.25 50.87 3,577 +0.16(+0.32%)
Dec 14, 2021 50.63 50.78 50.63 50.71 34,426 -0.45(-0.87%)
Dec 13, 2021 51.09 51.16 51.09 51.16 963 +0.16(+0.31%)
Dec 10, 2021 50.96 51.11 50.92 51.00 7,420 +0.15(+0.29%)
Dec 09, 2021 50.89 51.01 50.77 50.85 123,371 -0.36(-0.70%)
Dec 08, 2021 50.99 51.21 50.96 51.21 5,714 +0.08(+0.16%)
Dec 07, 2021 51.02 51.13 51.00 51.13 4,007 +0.21(+0.41%)
Dec 06, 2021 50.99 50.99 50.92 50.92 8,836 -0.25(-0.49%)
Dec 03, 2021 50.69 51.17 50.64 51.17 3,640 +0.54(+1.07%)
Dec 02, 2021 50.61 50.63 50.42 50.63 2,286 -0.33(-0.65%)
Dec 01, 2021 51.12 51.20 50.96 50.96 15,310 +0.05(+0.10%)
Nov 30, 2021 51.51 51.11 50.91 50.91 9,392 -0.20(-0.39%)
Nov 29, 2021 51.34 51.34 51.03 51.11 6,883 -0.09(-0.18%)
Nov 26, 2021 51.44 51.44 51.03 51.20 6,713 -0.04(-0.08%)
Nov 24, 2021 51.02 51.34 51.02 51.24 81,145 -0.08(-0.17%)
Nov 23, 2021 51.39 51.39 51.11 51.32 7,018 -0.46(-0.88%)
Nov 22, 2021 51.97 52.06 51.78 51.78 5,749 -1.22(-2.30%)
Nov 19, 2021 53.33 53.33 52.93 53.00 13,971 -0.37(-0.69%)
Nov 18, 2021 53.47 53.37 53.37 53.37 1,668 -0.20(-0.37%)
Nov 17, 2021 53.51 53.59 53.43 53.57 1,015 +0.50(+0.94%)
Nov 16, 2021 53.39 53.44 53.07 53.07 6,266 -0.41(-0.76%)
Nov 15, 2021 53.47 53.47 53.47 53.47 231 -0.07(-0.13%)
Nov 12, 2021 53.24 53.59 53.24 53.54 7,515 +0.09(+0.16%)
Nov 11, 2021 53.43 53.45 53.40 53.45 2,359 +0.27(+0.51%)
Nov 10, 2021 53.31 53.18 6,625 +0.61(+1.17%)
Nov 09, 2021 52.43 52.57 52.31 52.57 2,618 +0.20(+0.37%)
Nov 08, 2021 52.39 52.40 52.35 52.37 325,425 +0.23(+0.43%)
Nov 05, 2021 51.64 52.14 51.64 52.14 2,358 +0.69(+1.34%)
Nov 04, 2021 51.40 51.46 51.40 51.46 616 +0.59(+1.16%)
Nov 03, 2021 50.59 50.87 50.54 50.86 5,334 -0.42(-0.82%)
Nov 02, 2021 51.42 51.42 51.29 51.29 945 -0.12(-0.24%)
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.