Invesco DB Gold Fund (DGL)
AMEX: DGL
· Real-Time Price · USD
51.96
0.72 (1.40%)
At close: Mar 03, 2023, 9:57 PM
DGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 15, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 14, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 13, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 10, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 9, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 8, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 7, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 6, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.00% | 0 |
| Mar 3, 2023 | 51.21 | 52.03 | 51.21 | 51.96 | 51.96 | 1.41% | 4,004 |
| Mar 2, 2023 | 50.93 | 51.49 | 50.90 | 51.24 | 51.24 | -0.14% | 989 |
| Mar 1, 2023 | 51.25 | 51.33 | 51.19 | 51.31 | 51.31 | 0.79% | 1,924 |
| Feb 28, 2023 | 50.48 | 51.03 | 50.48 | 50.91 | 50.91 | 0.47% | 487,310 |
| Feb 27, 2023 | 50.51 | 50.67 | 50.51 | 50.67 | 50.67 | 0.26% | 66,227 |
| Feb 24, 2023 | 50.43 | 50.54 | 50.41 | 50.54 | 50.54 | -0.47% | 2,023 |
| Feb 23, 2023 | 50.77 | 50.80 | 50.60 | 50.78 | 50.78 | -0.10% | 14,415 |
| Feb 22, 2023 | 51.18 | 51.20 | 50.82 | 50.83 | 50.83 | -0.66% | 5,722 |
| Feb 21, 2023 | 51.35 | 51.35 | 51.03 | 51.17 | 51.17 | -0.29% | 7,504 |
| Feb 17, 2023 | 50.91 | 51.34 | 50.88 | 51.32 | 51.32 | 0.29% | 8,237 |
| Feb 16, 2023 | 51.02 | 51.36 | 50.93 | 51.17 | 51.17 | -0.16% | 10,488 |