DB Gold Fund Invesco (NY: DGL )

53.77 USD +0.03 (+0.06%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 53.54 53.74 53.29 53.74 9,810 +0.45(+0.83%)
Dec 02, 2020 53.06 53.32 52.87 53.29 108,103 +0.36(+0.69%)
Dec 01, 2020 52.84 52.99 52.60 52.93 205,921 +1.11(+2.15%)
Nov 30, 2020 51.78 52.02 51.54 51.82 798,820 -0.32(-0.62%)
Nov 27, 2020 51.92 52.16 51.89 52.14 8,700 -0.59(-1.12%)
Nov 25, 2020 53.02 53.02 52.70 52.73 4,400 -0.04(-0.08%)
Nov 24, 2020 52.64 52.79 52.53 52.77 45,809 -0.83(-1.55%)
Nov 23, 2020 54.46 54.46 53.50 53.60 60,581 -1.09(-1.99%)
Nov 20, 2020 54.85 54.87 54.68 54.69 3,800 +0.19(+0.35%)
Nov 19, 2020 54.19 54.51 54.17 54.50 17,661 -0.10(-0.18%)
Nov 18, 2020 54.83 54.94 54.60 54.60 8,411 -0.37(-0.67%)
Nov 17, 2020 55.14 55.17 54.84 54.97 11,632 -0.15(-0.27%)
Nov 16, 2020 55.22 55.34 55.10 55.12 7,799 -0.03(-0.05%)
Nov 13, 2020 55.30 55.36 55.09 55.15 7,700 +0.38(+0.69%)
Nov 12, 2020 54.82 54.93 54.77 54.77 5,869 +0.34(+0.62%)
Nov 11, 2020 54.29 54.45 54.29 54.44 13,154 -0.29(-0.54%)
Nov 10, 2020 54.98 55.04 54.73 54.73 16,445 +0.23(+0.42%)
Nov 09, 2020 54.84 54.92 54.08 54.50 128,767 -2.60(-4.56%)
Nov 06, 2020 57.00 57.13 56.80 57.10 4,900 +0.06(+0.11%)
Nov 05, 2020 56.40 57.11 56.40 57.04 31,816 +1.31(+2.36%)
Nov 04, 2020 55.79 55.79 55.39 55.73 45,670 -0.05(-0.09%)
Nov 03, 2020 55.79 55.90 55.72 55.78 10,117 +0.33(+0.60%)
Nov 02, 2020 55.30 55.45 55.28 55.45 2,928 +0.54(+0.97%)
Oct 30, 2020 55.07 55.11 54.90 54.91 9,200 +0.23(+0.42%)
Oct 29, 2020 54.72 54.89 54.61 54.68 9,594 -0.24(-0.44%)
Oct 28, 2020 54.96 55.09 54.69 54.92 56,514 -0.94(-1.69%)
Oct 27, 2020 55.76 55.94 55.76 55.86 12,674 +0.17(+0.30%)
Oct 26, 2020 55.74 55.88 55.70 55.70 5,896 -0.03(-0.05%)
Oct 23, 2020 55.80 55.81 55.63 55.72 3,100 -0.07(-0.12%)
Oct 22, 2020 55.82 55.82 55.44 55.79 26,989 -0.61(-1.07%)
Oct 21, 2020 56.34 56.50 56.28 56.39 6,547 +0.46(+0.82%)
Oct 20, 2020 55.80 56.04 55.80 55.94 11,872 +0.24(+0.43%)
Oct 19, 2020 56.07 56.07 55.67 55.70 2,665 +0.03(+0.05%)
Oct 16, 2020 55.89 55.97 55.67 55.67 5,800 -0.23(-0.41%)
Oct 15, 2020 55.49 55.94 55.49 55.90 14,143 +0.11(+0.19%)
Oct 14, 2020 55.85 56.08 55.73 55.80 9,143 +0.28(+0.51%)
Oct 13, 2020 55.72 55.72 55.41 55.51 12,607 -0.89(-1.58%)
Oct 12, 2020 56.39 56.49 56.33 56.40 3,873 -0.22(-0.38%)
Oct 09, 2020 56.32 56.62 56.32 56.62 39,100 +1.06(+1.91%)
Oct 08, 2020 55.65 55.65 55.24 55.56 202,441 +0.25(+0.45%)
Oct 07, 2020 55.39 55.39 55.08 55.31 9,158 -0.01(-0.02%)
Oct 06, 2020 56.31 56.31 55.32 55.32 22,120 -0.73(-1.30%)
Oct 05, 2020 55.90 56.28 55.90 56.05 20,625 +0.24(+0.43%)
Oct 02, 2020 55.91 55.91 55.78 55.81 2,800 -0.21(-0.37%)
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.