Dark

DGL
Invesco DB Gold Fund
stock NYSE

Inactive

Mar 3, 2023

51.96USD+1.389%(+0.71)4,004

Pre-market

0.00USD-100.000%(-51.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-03	51.2101	52.0300	51.2101	51.9553	+1.389%	4,004	0.000%
2023-03-02	50.9300	51.4900	50.9000	51.2435	-0.130%	989	+1.389%
2023-03-01	51.2500	51.3300	51.1900	51.3100	+0.781%	1,924	+1.258%
2023-02-28	50.4800	51.0300	50.4800	50.9126	+0.479%	487,310	+2.048%
2023-02-27	50.5100	50.6700	50.5100	50.6700	+0.259%	66,227	+2.537%
2023-02-24	50.4300	50.5400	50.4100	50.5392	-0.464%	2,023	+2.802%
2023-02-23	50.7700	50.8000	50.6000	50.7750	-0.113%	14,415	+2.325%
2023-02-22	51.1800	51.2000	50.8200	50.8325	-0.656%	5,722	+2.209%
2023-02-21	51.3500	51.3500	51.0300	51.1682	-0.288%	7,504	+1.538%
2023-02-17	50.9100	51.3400	50.8800	51.3160	+0.285%	8,237	+1.246%
2023-02-16	51.0200	51.3600	50.9300	51.1701	-0.156%	10,488	+1.534%
2023-02-15	51.1000	51.2800	51.0100	51.2500	-0.880%	5,624	+1.376%
2023-02-14	51.3700	51.8900	51.3200	51.7050	+0.165%	37,713	+0.484%
2023-02-13	51.4200	51.6900	51.4200	51.6200	-0.536%	78,042	+0.650%
2023-02-10	51.9000	51.9200	51.6600	51.8984	+0.283%	4,657	+0.110%
2023-02-09	52.3300	52.5000	51.7400	51.7519	-0.852%	8,794	+0.393%
2023-02-08	52.3700	52.4250	52.0900	52.1964	+0.280%	4,980	-0.462%
2023-02-07	52.0200	52.3600	51.9900	52.0507	+0.136%	4,303	-0.183%
2023-02-06	52.1650	52.1900	51.8700	51.9800	+0.202%	354,189	-0.048%
2023-02-03	52.3100	52.4600	51.8400	51.8754	-2.398%	5,658	+0.154%
2023-02-02	54.1500	54.1500	53.1400	53.1500	-2.405%	179,018	-2.248%
2023-02-01	53.7000	54.4600	53.4800	54.4600	+1.421%	62,987	-4.599%
2023-01-31	53.4700	53.7800	53.4700	53.6970	+0.328%	4,683	-3.244%
2023-01-30	53.6200	53.6200	53.4400	53.5212	-0.169%	4,266	-2.926%
2023-01-27	53.5900	53.7300	53.4800	53.6120	-0.182%	12,316	-3.090%
2023-01-26	53.8900	53.8900	53.5200	53.7100	-0.727%	3,369	-3.267%
2023-01-25	53.7300	54.1900	53.7210	54.1034	+0.247%	74,364	-3.970%
2023-01-24	53.7300	53.9800	53.4300	53.9701	+0.462%	21,897	-3.733%
2023-01-23	53.3200	53.7220	53.2000	53.7220	+0.302%	4,542	-3.289%
2023-01-20	53.5301	53.6800	53.4400	53.5600	-0.271%	14,558	-2.996%
2023-01-19	53.2800	53.7400	53.2800	53.7055	+1.329%	304	-3.259%
2023-01-18	53.3950	53.3950	52.9700	53.0013	-0.236%	2,003	-1.974%
2023-01-17	53.3100	53.3200	52.9900	53.1267	-0.679%	5,688	-2.205%
2023-01-13	52.9100	53.5100	52.9100	53.4900	+1.300%	4,442	-2.869%
2023-01-12	52.6600	52.8035	52.3200	52.8035	+1.026%	6,507	-1.606%
2023-01-11	52.0800	52.3000	52.0600	52.2671	+0.088%	4,176	-0.597%
2023-01-10	52.2500	52.2700	52.0900	52.2210	+0.386%	6,395	-0.509%
2023-01-09	52.1500	52.2900	52.0200	52.0200	+0.120%	36,741	-0.124%
2023-01-06	51.3400	51.9578	51.3400	51.9578	+1.786%	1,770	-0.005%
2023-01-05	51.0900	51.2400	50.8800	51.0460	-1.120%	11,435	+1.781%
2023-01-04	51.6300	51.7900	51.4900	51.6244	+0.905%	4,337	+0.641%
2023-01-03	51.2900	51.2900	50.9000	51.1612	+0.670%	7,218	+1.552%
2022-12-30	50.6100	50.8400	50.5650	50.8205	+0.515%	3,978	+2.233%
2022-12-29	50.4600	50.6699	50.4600	50.5600	+0.537%	9,104	+2.760%
2022-12-28	50.2000	50.2900	50.2000	50.2898	-0.469%	820	+3.312%
2022-12-27	50.5300	50.7800	50.5269	50.5269	+0.800%	4,936	+2.827%
2022-12-23	49.9600	50.2900	49.9600	50.1257	+0.462%	12,577	+3.650%
2022-12-22	50.1200	50.1200	49.8950	49.8950	-1.120%	2,412	+4.129%
2022-12-21	50.5400	50.7100	50.4600	50.4600	-0.380%	16,847	+2.963%
2022-12-20	50.3000	50.7200	50.2350	50.6526	+1.722%	27,787	+2.572%
2022-12-19	50.1500	50.1600	49.7100	49.7949	-1.002%	194,130	+4.339%
2022-12-16	50.0700	50.2988	50.0700	50.2988	+0.829%	4,033	+3.293%
2022-12-15	49.9800	50.0600	49.8851	49.8851	-1.621%	1,531	+4.150%
2022-12-14	50.8600	50.8600	50.3500	50.7069	-0.277%	24,213	+2.462%
2022-12-13	51.0200	51.0500	50.7300	50.8477	+1.661%	5,270	+2.178%
2022-12-12	50.1900	50.3100	49.9550	50.0169	-0.805%	5,112	+3.875%
2022-12-09	50.4400	50.6600	50.2900	50.4230	+0.441%	16,971	+3.039%
2022-12-08	50.2800	50.3900	50.1000	50.2018	+0.014%	8,387	+3.493%
2022-12-07	50.1100	50.2300	49.9400	50.1950	+0.763%	3,107	+3.507%
2022-12-06	49.7900	49.9000	49.7300	49.8150	-0.070%	27,497	+4.296%
2022-12-05	50.1400	50.1400	49.6700	49.8500	-1.304%	443,302	+4.223%
2022-12-02	50.1658	50.5500	50.1600	50.5087	-0.240%	4,025	+2.864%
2022-12-01	50.6100	50.6300	50.5700	50.6300	+1.728%	1,445	+2.618%
2022-11-30	49.3300	49.7700	49.1200	49.7700	+1.206%	557	+4.391%
2022-11-29	49.1771	49.1771	49.1771	49.1771	+0.387%	45	+5.649%
2022-11-28	49.2800	49.2800	48.9400	48.9873	-0.705%	1,734	+6.059%
2022-11-25	49.3350	49.3350	49.3350	49.3350	+0.038%	52	+5.311%
2022-11-23	49.0100	49.3800	49.0100	49.3164	+0.665%	4,090	+5.351%
2022-11-22	48.9908	48.9908	48.9908	48.9908	+0.094%	125	+6.051%
2022-11-21	48.9000	48.9700	48.8108	48.9450	-0.514%	10,139	+6.150%
2022-11-18	49.2300	49.2300	49.1978	49.1978	-0.646%	166	+5.605%
2022-11-17	49.4500	49.5178	49.4300	49.5178	-0.786%	8,362	+4.922%
2022-11-16	49.9300	50.0300	49.8900	49.9100	-0.240%	596	+4.098%
2022-11-15	49.9300	50.1600	49.7600	50.0300	+0.377%	35,715	+3.848%
2022-11-14	49.5200	49.8420	49.5200	49.8420	+0.339%	17,795	+4.240%
2022-11-11	49.4400	49.6738	49.4400	49.6738	+0.748%	15,997	+4.593%
2022-11-10	49.1900	49.3050	49.1900	49.3050	+2.831%	553	+5.375%
2022-11-09	48.3200	48.3500	47.9475	47.9475	-0.437%	6,926	+8.359%
2022-11-08	47.1500	48.2200	47.1500	48.1579	+2.073%	78,490	+7.885%
2022-11-07	47.2281	47.2281	47.1300	47.1800	-0.439%	216,225	+10.121%
2022-11-04	46.6800	47.4000	46.6800	47.3881	+3.400%	8,723	+9.638%
2022-11-03	45.5300	46.0300	45.5300	45.8300	-0.555%	44,810	+13.365%
2022-11-02	46.3613	46.3613	46.0860	46.0860	-0.740%	2,730	+12.736%
2022-11-01	46.6700	46.6700	46.2800	46.4297	+0.861%	13,656	+11.901%
2022-10-31	46.1400	46.2000	46.0300	46.0335	-0.576%	10,191	+12.864%
2022-10-28	46.1615	46.3002	46.1615	46.3002	-1.074%	1,768	+12.214%
2022-10-27	46.8300	46.9200	46.7200	46.8030	-0.182%	10,477	+11.008%
2022-10-26	47.0703	47.0703	46.8882	46.8882	+0.575%	687	+10.807%
2022-10-25	46.6087	46.6550	46.5592	46.6200	+0.301%	3,408	+11.444%
2022-10-24	46.4500	46.5900	46.3900	46.4800	-0.289%	100,079	+11.780%
2022-10-21	45.9550	46.6145	45.9550	46.6145	+1.702%	394	+11.457%
2022-10-20	45.9500	46.3500	45.8000	45.8344	-0.121%	5,517	+13.354%
2022-10-19	45.9600	45.9600	45.8900	45.8900	-1.329%	632	+13.217%
2022-10-18	46.5081	46.5081	46.5081	46.5081	+0.194%	260	+11.712%
2022-10-17	46.9200	46.9200	46.4182	46.4182	+0.234%	5,479	+11.929%
2022-10-14	46.5300	46.5800	46.2300	46.3100	-1.265%	10,325	+12.190%
2022-10-13	46.5000	47.1100	46.4000	46.9032	-0.768%	8,005	+10.771%
2022-10-12	47.0700	47.3000	47.0100	47.2663	+0.578%	31,542	+9.920%
2022-10-11	47.0200	47.4450	46.9500	46.9947	-0.075%	6,856	+10.556%
2022-10-10	47.1000	47.1000	46.9800	47.0300	-1.583%	3,743	+10.473%
2022-10-07	47.7866	47.7866	47.7866	47.7866	-1.137%	780	+8.724%
2022-10-06	48.3500	48.3800	48.2700	48.3364	-0.131%	1,022	+7.487%
2022-10-05	48.1300	48.4600	47.9700	48.4000	-0.514%	13,572	+7.346%
2022-10-04	48.4000	48.6500	48.4000	48.6500	+1.481%	603	+6.794%
2022-10-03	47.0900	47.9400	47.0900	47.9400	+2.377%	12,741	+8.376%
2022-09-30	46.8500	46.8900	46.8200	46.8267	-0.028%	1,234	+10.952%
2022-09-29	46.6600	46.8400	46.4100	46.8397	-0.005%	8,351	+10.922%
2022-09-28	46.1700	46.8421	46.1700	46.8421	+2.147%	722	+10.916%
2022-09-27	45.9800	45.9800	45.8576	45.8576	+0.171%	346	+13.297%
2022-09-26	46.2100	46.2100	45.7792	45.7792	-1.133%	1,762	+13.491%
2022-09-23	46.2710	46.3036	46.2710	46.3036	-1.749%	974	+12.206%
2022-09-22	47.1100	47.1400	47.1100	47.1279	-0.081%	1,045	+10.243%
2022-09-21	47.1400	47.3500	46.8000	47.1660	+0.552%	3,247	+10.154%
2022-09-20	46.9200	46.9300	46.9000	46.9070	-0.602%	981	+10.762%
2022-09-19	46.9000	47.2000	46.9000	47.1909	+0.044%	422	+10.096%
2022-09-16	46.8100	47.3400	46.7300	47.1700	+0.600%	8,816	+10.145%
2022-09-15	47.6200	47.6200	46.8885	46.8885	-1.915%	3,429	+10.806%
2022-09-14	47.8038	47.8038	47.8038	47.8038	-0.448%	60	+8.684%
2022-09-13	47.9400	48.1900	47.9400	48.0187	-1.305%	76,720	+8.198%
2022-09-12	48.6900	48.8800	48.6500	48.6538	+0.500%	89,712	+6.786%
2022-09-09	48.4700	48.4800	48.3320	48.4119	+0.544%	5,423	+7.319%
2022-09-08	48.2700	48.2700	48.1100	48.1500	-0.599%	2,811	+7.903%
2022-09-07	47.9350	48.4500	47.9350	48.4400	+1.085%	65,484	+7.257%
2022-09-06	48.2000	48.2300	47.9100	47.9200	-0.611%	160,112	+8.421%
2022-09-02	48.2000	48.4210	48.2000	48.2147	+0.857%	142,385	+7.758%
2022-09-01	47.8200	47.8900	47.6800	47.8050	-0.877%	34,490	+8.682%
2022-08-31	48.4200	48.5900	48.2100	48.2280	-0.790%	15,181	+7.728%
2022-08-30	48.6400	48.6550	48.5400	48.6119	-0.822%	322,694	+6.878%
2022-08-29	49.1175	49.1825	48.9900	49.0149	+0.007%	153,863	+5.999%
2022-08-26	49.0910	49.0910	48.9900	49.0116	-1.154%	2,916	+6.006%
2022-08-25	49.5400	49.5837	49.5400	49.5837	+0.260%	518	+4.783%
2022-08-24	49.2254	49.4550	49.2254	49.4550	+0.302%	1,398	+5.056%
2022-08-23	49.3310	49.3500	49.3063	49.3063	+0.683%	2,956	+5.373%
2022-08-22	48.9400	49.0490	48.9400	48.9717	-0.626%	104,220	+6.092%
2022-08-19	49.6200	49.6200	49.2800	49.2800	-0.772%	157,360	+5.429%
2022-08-18	49.8300	49.8300	49.5500	49.6635	-0.331%	6,620	+4.615%
2022-08-17	50.0000	50.0000	49.6900	49.8282	-0.624%	2,712	+4.269%
2022-08-16	50.1890	50.1890	50.0550	50.1412	-0.195%	18,572	+3.618%
2022-08-15	50.2900	50.3090	50.1593	50.2392	-1.302%	10,772	+3.416%
2022-08-12	50.6100	50.9021	50.6100	50.9021	+0.969%	146,016	+2.069%
2022-08-11	50.6500	50.7000	50.4136	50.4136	-0.285%	8,019	+3.058%
2022-08-10	50.6600	50.8800	50.5579	50.5579	-0.275%	49,396	+2.764%
2022-08-09	50.7400	50.8080	50.6600	50.6974	+0.292%	340,599	+2.481%
2022-08-08	50.3400	50.5800	50.3400	50.5500	-0.239%	431,765	+2.780%
2022-08-04	50.4700	50.6800	50.4700	50.6711	+1.585%	1,227	+2.534%
2022-08-03	49.9600	49.9600	49.6500	49.8803	+0.239%	8,606	+4.160%
2022-08-02	50.2300	50.2300	49.7613	49.7613	-0.575%	2,685	+4.409%
2022-08-01	49.9700	50.0600	49.9610	50.0493	+0.497%	2,186	+3.808%
2022-07-29	49.8010	49.8600	49.8010	49.8018	+0.451%	863	+4.324%
2022-07-28	49.4090	49.5782	49.4090	49.5782	+1.164%	929	+4.795%
2022-07-27	48.6900	49.0100	48.6900	49.0079	+0.971%	11,330	+6.014%
2022-07-26	48.5364	48.5364	48.5364	48.5364	-0.076%	116	+7.044%
2022-07-25	48.4600	48.6300	48.4600	48.5731	-0.262%	2,809	+6.963%
2022-07-22	48.7100	49.0400	48.6900	48.7008	+0.289%	28,780	+6.683%
2022-07-21	48.0900	48.5604	48.0900	48.5604	+1.392%	636	+6.991%
2022-07-20	48.3000	48.3000	47.8938	47.8938	-0.923%	4,265	+8.480%
2022-07-19	48.4100	48.4100	48.2600	48.3400	+0.249%	759	+7.479%
2022-07-18	48.4900	48.4900	48.2200	48.2200	+0.021%	4,604	+7.746%
2022-07-15	48.1600	48.2800	48.1500	48.2100	-0.225%	5,594	+7.769%
2022-07-14	48.1400	48.4100	48.0200	48.3187	-1.371%	4,390	+7.526%
2022-07-13	48.4900	49.3000	48.4900	48.9902	+0.466%	8,076	+6.052%
2022-07-12	48.8800	48.9300	48.7300	48.7632	-0.422%	10,829	+6.546%
2022-07-11	49.1600	49.2600	48.9500	48.9700	-0.521%	9,720	+6.096%
2022-07-08	49.1200	49.4900	49.1200	49.2264	-0.022%	1,606	+5.544%
2022-07-07	49.3700	49.4900	49.1900	49.2370	-0.067%	7,040	+5.521%
2022-07-06	49.8700	49.8700	49.0600	49.2700	-1.423%	12,912	+5.450%
2022-07-05	50.5800	50.5800	49.9300	49.9812	-2.214%	4,514	+3.950%
2022-07-01	51.1100	51.1200	51.1100	51.1130	-0.083%	3,593	+1.648%
2022-06-30	51.2003	51.2003	51.1554	51.1554	-0.639%	1,537	+1.564%
2022-06-29	51.7750	51.7750	51.4100	51.4844	-0.010%	4,094	+0.915%
2022-06-28	51.5400	51.5700	51.4895	51.4895	-0.211%	2,598	+0.905%
2022-06-27	51.5700	51.6701	51.5700	51.5984	-0.136%	1,030	+0.692%
2022-06-24	51.7900	51.7900	51.6685	51.6685	-0.056%	5,587	+0.555%
2022-06-23	51.9303	51.9303	51.6100	51.6972	-0.646%	2,291	+0.499%
2022-06-22	52.0900	52.1600	52.0000	52.0333	+0.431%	4,648	-0.150%
2022-06-21	51.9100	51.9100	51.8100	51.8100	-0.423%	1,370	+0.280%
2022-06-17	52.2400	52.2400	52.0200	52.0300	-0.749%	1,810	-0.144%
2022-06-16	51.7400	52.4590	51.7400	52.4226	+1.104%	1,096	-0.891%
2022-06-15	51.7500	52.0800	51.4800	51.8500	+1.293%	13,628	+0.203%
2022-06-14	51.6000	51.6000	51.1882	51.1882	-0.830%	1,482	+1.499%
2022-06-13	51.7700	51.8900	51.6100	51.6168	-2.674%	4,497	+0.656%
2022-06-10	51.8200	53.0700	51.8200	53.0351	+1.330%	142,344	-2.036%
2022-06-09	52.3200	52.3720	52.1400	52.3388	-0.270%	10,389	-0.733%
2022-06-08	52.5100	52.6300	52.4803	52.4803	-0.096%	4,990	-1.000%
2022-06-07	52.4600	52.5309	52.4600	52.5309	+0.615%	21,567	-1.096%
2022-06-06	52.2010	52.2200	52.1500	52.2100	-0.456%	224,695	-0.488%
2022-06-03	52.3990	52.4600	52.3900	52.4490	-1.026%	3,087	-0.941%
2022-06-02	53.0000	53.0000	52.9900	52.9928	+1.165%	8,562	-1.958%
2022-06-01	52.3100	52.3825	52.1900	52.3825	+0.567%	2,212	-0.816%
2022-05-31	52.3100	52.3100	52.0873	52.0873	-0.875%	1,946	-0.253%
2022-05-27	52.5800	52.5800	52.5470	52.5470	+0.026%	584	-1.126%
2022-05-26	52.3910	52.5500	52.3910	52.5333	-0.165%	1,192	-1.100%
2022-05-25	52.4615	52.6200	52.2600	52.6200	-0.680%	2,737	-1.263%
2022-05-24	52.7600	53.0500	52.7500	52.9800	+0.643%	27,476	-1.934%
2022-05-23	52.8700	52.8700	52.4800	52.6415	+0.614%	3,056	-1.304%
2022-05-20	52.1400	52.3300	52.0500	52.3200	+0.012%	2,304	-0.697%
2022-05-19	52.1700	52.5100	52.1700	52.3136	+1.540%	11,555	-0.685%
2022-05-18	51.6380	51.7000	51.5200	51.5200	-0.012%	3,151	+0.845%
2022-05-17	51.9100	51.9100	51.4600	51.5264	-0.586%	1,785	+0.832%
2022-05-16	51.2800	51.8500	51.2800	51.8301	+0.899%	8,397	+0.242%
2022-05-13	51.1700	51.5700	51.1700	51.3684	-0.804%	10,661	+1.143%
2022-05-12	52.4100	52.4100	51.7400	51.7848	-1.643%	3,559	+0.329%
2022-05-11	52.5600	52.7000	52.4600	52.6500	+0.903%	9,581	-1.319%
2022-05-10	52.9500	52.9500	52.1788	52.1788	-0.857%	14,310	-0.428%
2022-05-09	53.0100	53.0400	52.6300	52.6300	-1.586%	24,898	-1.282%
2022-05-06	53.4300	53.7600	53.4200	53.4782	+0.165%	2,776	-2.848%
2022-05-05	54.0200	54.0200	53.2600	53.3900	-0.236%	11,818	-2.687%
2022-05-04	53.1100	53.7200	52.9200	53.5165	+0.860%	14,176	-2.917%
2022-05-03	52.9400	53.3300	52.9400	53.0600	+0.253%	15,842	-2.082%
2022-05-02	52.8600	53.1800	52.7100	52.9261	-1.825%	9,835	-1.834%
2022-04-29	54.1400	54.3800	53.9098	53.9098	+0.079%	9,944	-3.626%
2022-04-28	53.4200	53.8671	53.4200	53.8671	+0.504%	16,649	-3.549%
2022-04-27	53.9000	53.9000	53.5100	53.5968	-0.845%	7,363	-3.063%
2022-04-26	54.2500	54.2500	53.9300	54.0534	+0.229%	13,260	-3.882%
2022-04-25	53.9600	54.0700	53.8100	53.9300	-1.873%	9,279	-3.662%
2022-04-22	55.1900	55.3199	54.8000	54.9594	-0.920%	12,899	-5.466%
2022-04-21	55.2300	55.5150	55.1500	55.4700	-0.484%	7,839	-6.336%
2022-04-20	55.5500	55.7400	55.3300	55.7400	+0.637%	10,944	-6.790%
2022-04-19	55.5900	55.6300	55.3300	55.3873	-1.627%	5,011	-6.196%
2022-04-18	56.7100	56.7100	56.3034	56.3034	+0.255%	4,575	-7.723%
2022-04-14	56.2100	56.2100	55.8200	56.1600	-0.275%	50,727	-7.487%
2022-04-13	56.3301	56.4000	56.1800	56.3149	+0.401%	7,764	-7.741%
2022-04-12	56.0300	56.2700	55.9200	56.0900	+0.842%	31,054	-7.372%
2022-04-11	55.9100	55.9100	55.3100	55.6215	+0.506%	5,938	-6.591%
2022-04-08	55.0600	55.3700	55.0600	55.3417	+0.615%	4,774	-6.119%
2022-04-07	55.0700	55.1498	54.9900	55.0037	+0.356%	5,406	-5.542%
2022-04-06	54.8700	54.9700	54.5900	54.8086	+0.210%	5,648	-5.206%
2022-04-05	55.2300	55.3400	54.6400	54.6939	-0.719%	34,521	-5.007%
2022-04-04	54.9800	55.1500	54.8200	55.0900	+0.607%	397,103	-5.690%
2022-04-01	54.9100	54.9500	54.6800	54.7578	-0.980%	1,819	-5.118%
2022-03-31	55.2700	55.4401	55.2100	55.3000	+0.264%	12,044	-6.048%
2022-03-30	55.0600	55.1963	55.0500	55.1545	+0.760%	4,559	-5.800%
2022-03-29	54.0000	54.7600	53.9800	54.7383	+0.103%	26,108	-5.084%
2022-03-28	55.0800	55.3800	54.6400	54.6822	-1.863%	27,992	-4.987%
2022-03-25	55.6500	55.8900	55.4000	55.7200	-0.413%	9,608	-6.756%
2022-03-24	55.7400	56.0400	55.5700	55.9511	+0.704%	14,242	-7.142%
2022-03-23	55.0900	55.5600	54.9300	55.5600	+1.400%	11,773	-6.488%
2022-03-22	55.0500	55.0500	54.5400	54.7929	-0.789%	9,305	-5.179%
2022-03-21	54.9000	55.3400	54.9000	55.2286	+0.893%	50,826	-5.927%
2022-03-18	54.9600	55.2300	54.7000	54.7400	-0.888%	17,153	-5.087%
2022-03-17	55.3900	55.6200	55.2302	55.2302	+0.346%	14,593	-5.930%
2022-03-16	54.6100	55.0400	54.1100	55.0400	+0.615%	40,018	-5.604%
2022-03-15	54.7500	55.0200	54.5300	54.7036	-2.000%	11,157	-5.024%
2022-03-14	55.9700	56.0000	55.6800	55.8200	-1.430%	26,797	-6.924%
2022-03-11	56.3900	56.8400	56.3500	56.6300	-0.771%	51,171	-8.255%
2022-03-10	57.2500	57.3200	56.8800	57.0700	+0.211%	6,264	-8.962%
2022-03-09	57.0100	57.2100	56.5900	56.9500	-2.882%	220,631	-8.770%
2022-03-08	57.7300	59.2500	57.6900	58.6400	+3.094%	99,414	-11.400%
2022-03-07	56.4500	57.0500	56.4000	56.8800	+1.210%	123,308	-8.658%
2022-03-04	55.7200	56.2600	55.5700	56.2000	+1.550%	27,332	-7.553%
2022-03-03	55.1290	55.4200	54.9300	55.3420	+0.633%	5,482	-6.120%
2022-03-02	54.9900	55.1900	54.7000	54.9940	-1.037%	15,955	-5.526%
2022-03-01	54.9000	55.5700	54.9000	55.5700	+2.001%	14,245	-6.505%
2022-02-28	54.7250	54.7250	54.0200	54.4800	+0.984%	42,351	-4.634%
2022-02-25	54.0100	54.0100	53.8600	53.9494	-0.339%	6,642	-3.696%
2022-02-24	55.7200	55.7200	53.8400	54.1327	-0.692%	32,131	-4.022%
2022-02-23	54.2800	54.5200	54.2800	54.5100	+0.426%	54,251	-4.687%
2022-02-22	54.3500	54.3900	54.2600	54.2788	+0.164%	4,208	-4.281%
2022-02-18	54.1900	54.1900	54.0800	54.1900	-0.066%	1,601	-4.124%
2022-02-17	53.9600	54.2259	53.9600	54.2259	+1.471%	12,042	-4.187%
2022-02-16	53.2100	53.4400	53.2100	53.4400	+0.994%	3,077	-2.778%
2022-02-15	52.8400	52.9141	52.7700	52.9141	-1.021%	2,710	-1.812%
2022-02-14	53.1500	53.5000	53.1500	53.4600	+0.597%	41,412	-2.815%
2022-02-11	52.1500	53.2600	52.1500	53.1428	+1.893%	56,117	-2.235%
2022-02-10	52.1400	52.5900	52.1400	52.1554	-0.308%	11,196	-0.384%
2022-02-09	52.2100	52.3800	52.2100	52.3165	+0.284%	1,311	-0.690%
2022-02-08	51.9900	52.1700	51.9900	52.1682	+0.439%	1,898	-0.408%
2022-02-07	51.7800	52.0100	51.7800	51.9400	+0.600%	186,700	+0.029%
2022-02-04	51.4100	51.6700	51.4100	51.6300	+0.146%	5,947	+0.630%
2022-02-03	51.1700	51.5900	51.1700	51.5545	-0.088%	4,949	+0.777%
2022-02-02	51.4600	51.6700	51.4600	51.6000	+0.372%	5,012	+0.689%
2022-02-01	51.5200	51.6200	51.3700	51.4088	+0.103%	24,513	+1.063%
2022-01-31	51.3400	51.4300	51.2800	51.3560	+0.521%	4,590	+1.167%
2022-01-28	50.9500	51.0900	50.9100	51.0900	-0.325%	86,698	+1.694%
2022-01-27	51.5000	51.6300	51.2000	51.2567	-1.317%	2,473	+1.363%
2022-01-26	52.3900	52.5280	51.9400	51.9406	-1.628%	4,284	+0.028%
2022-01-25	52.5100	52.9600	52.5100	52.8000	+0.251%	116,302	-1.600%
2022-01-24	52.5700	52.6700	52.3605	52.6676	+0.640%	3,027	-1.352%
2022-01-21	52.3710	52.3710	52.3326	52.3326	-0.414%	601	-0.721%
2022-01-20	52.6000	52.6000	52.5500	52.5500	-0.288%	1,217	-1.132%
2022-01-19	52.1200	52.7020	52.1200	52.7020	+1.622%	1,029	-1.417%
2022-01-18	51.8300	51.9700	51.7800	51.8610	-0.094%	3,104	+0.182%
2022-01-14	51.9800	51.9800	51.9100	51.9100	-0.307%	1,067	+0.087%
2022-01-13	51.9403	52.0800	51.9403	52.0700	-0.339%	15,511	-0.220%
2022-01-12	52.0800	52.2473	52.0800	52.2473	+0.256%	631	-0.559%
2022-01-11	51.6400	52.1140	51.6400	52.1140	+1.173%	60,355	-0.305%
2022-01-10	51.2600	51.5300	51.2600	51.5100	+0.296%	6,479	+0.864%
2022-01-07	51.2900	51.4200	51.1300	51.3578	+0.418%	12,348	+1.163%
2022-01-06	51.1950	51.2200	51.0900	51.1442	-1.240%	1,691	+1.586%
2022-01-05	52.2010	52.2100	51.7862	51.7862	-0.258%	1,259	+0.327%
2022-01-04	51.6900	51.9320	51.6900	51.9200	+0.786%	3,363	+0.068%
2022-01-03	51.6900	51.6900	51.4400	51.5150	-1.604%	7,628	+0.855%
2021-12-31	52.1500	52.3750	52.1200	52.3550	+0.715%	4,001	-0.763%
2021-12-30	51.6900	51.9834	51.6600	51.9834	+0.704%	2,574	-0.054%
2021-12-29	51.4000	51.6500	51.4000	51.6200	-0.115%	3,640	+0.650%
2021-12-28	51.8600	51.8600	51.6793	51.6793	-0.345%	1,405	+0.534%
2021-12-27	51.7600	51.8800	51.7100	51.8581	+0.185%	9,674	+0.187%
2021-12-23	51.5200	51.8200	51.5200	51.7622	+0.199%	3,474	+0.373%
2021-12-22	51.2700	51.6600	51.2700	51.6596	+0.966%	5,418	+0.572%
2021-12-21	51.2592	51.2592	51.1100	51.1655	-0.074%	10,630	+1.544%
2021-12-20	51.3000	51.3412	51.2036	51.2036	-0.382%	2,096	+1.468%
2021-12-17	51.8200	51.8300	51.4000	51.4000	-0.135%	2,111	+1.080%
2021-12-16	51.0000	51.4700	51.0000	51.4696	+1.179%	27,900	+0.944%
2021-12-15	50.5750	50.8700	50.2500	50.8700	+0.316%	3,577	+2.133%
2021-12-14	50.6300	50.7800	50.6300	50.7100	-0.873%	34,426	+2.456%
2021-12-13	51.0900	51.1564	51.0900	51.1564	+0.307%	963	+1.562%
2021-12-10	50.9600	51.1100	50.9200	51.0000	+0.295%	7,420	+1.873%
2021-12-09	50.8900	51.0100	50.7700	50.8500	-0.703%	123,371	+2.174%
2021-12-08	50.9900	51.2100	50.9601	51.2100	+0.156%	5,714	+1.455%
2021-12-07	51.0200	51.1300	51.0000	51.1300	+0.412%	4,007	+1.614%
2021-12-06	50.9900	50.9900	50.9200	50.9200	-0.489%	8,836	+2.033%
2021-12-03	50.6900	51.1700	50.6400	51.1700	+1.067%	3,640	+1.535%
2021-12-02	50.6094	50.6300	50.4200	50.6300	-0.648%	2,286	+2.618%
2021-12-01	51.1200	51.2036	50.9600	50.9600	+0.098%	15,310	+1.953%
2021-11-30	51.5100	51.5100	50.9100	50.9100	-0.391%	9,392	+2.053%
2021-11-29	51.3400	51.3400	51.0300	51.1100	-0.176%	6,883	+1.654%
2021-11-26	51.4400	51.4400	51.0300	51.2000	-0.078%	6,713	+1.475%
2021-11-24	51.0200	51.3400	51.0200	51.2400	-0.165%	81,145	+1.396%
2021-11-23	51.3900	51.3900	51.1100	51.3249	-0.879%	7,018	+1.228%
2021-11-22	51.9710	52.0600	51.7800	51.7800	-2.302%	5,749	+0.339%
2021-11-19	53.3250	53.3250	52.9300	53.0000	-0.688%	13,971	-1.971%
2021-11-18	53.4700	53.4700	53.3210	53.3674	-0.369%	1,668	-2.646%
2021-11-17	53.5102	53.5900	53.4300	53.5652	+0.941%	1,015	-3.005%
2021-11-16	53.3900	53.4390	53.0659	53.0659	-0.759%	6,266	-2.093%
2021-11-15	53.4720	53.4720	53.4720	53.4720	-0.127%	231	-2.836%
2021-11-12	53.2400	53.5900	53.2400	53.5400	+0.161%	7,515	-2.960%
2021-11-11	53.4290	53.4537	53.4000	53.4537	+0.515%	2,359	-2.803%
2021-11-10	53.3100	53.3800	53.0400	53.1800	+1.169%	6,625	-2.303%
2021-11-09	52.4300	52.5654	52.3100	52.5654	+0.373%	2,618	-1.161%
2021-11-08	52.3899	52.4000	52.3500	52.3700	+0.433%	325,425	-0.792%
2021-11-05	51.6400	52.1441	51.6400	52.1441	+1.335%	2,358	-0.362%
2021-11-04	51.4000	51.4570	51.4000	51.4570	+1.164%	616	+0.968%
2021-11-03	50.5900	50.8700	50.5400	50.8649	-0.822%	5,334	+2.144%
2021-11-02	51.4210	51.4210	51.2864	51.2864	-0.237%	945	+1.304%
2021-11-01	51.4750	51.4750	51.4082	51.4082	+0.497%	215	+1.064%
2021-10-29	50.9100	51.1600	50.8500	51.1541	-0.856%	794	+1.566%
2021-10-28	51.8300	51.8300	51.5960	51.5960	+0.072%	735	+0.696%
2021-10-27	51.5100	51.5800	51.4300	51.5588	+0.224%	1,171	+0.769%
2021-10-26	51.4000	51.4435	51.1400	51.4435	-0.745%	526	+0.995%
2021-10-25	51.8619	51.8619	51.8297	51.8297	+0.707%	612	+0.242%
2021-10-22	51.8400	51.9500	51.4656	51.4656	+0.539%	1,003	+0.952%
2021-10-21	51.1899	51.1899	51.1899	51.1899	-0.026%	81	+1.495%
2021-10-20	51.1550	51.2198	51.1550	51.2033	+0.895%	533	+1.469%
2021-10-19	50.8300	50.8300	50.6900	50.7492	+0.295%	1,314	+2.377%
2021-10-18	50.7700	50.7700	50.5700	50.6000	-0.178%	3,945	+2.678%
2021-10-15	50.8300	50.9590	50.6800	50.6900	-1.678%	37,935	+2.496%
2021-10-14	51.5400	51.6100	51.5400	51.5549	+0.287%	803	+0.777%
2021-10-13	51.1000	51.4300	51.1000	51.4072	+1.761%	1,103	+1.066%
2021-10-12	50.6400	50.6400	50.4500	50.5176	+0.473%	2,714	+2.846%
2021-10-11	50.3900	50.4200	50.2500	50.2800	-0.218%	357,716	+3.332%
2021-10-08	50.8700	50.8700	50.3700	50.3900	+0.070%	5,297	+3.106%
2021-10-07	50.4100	50.4550	50.3500	50.3549	-0.545%	1,393	+3.178%
2021-10-06	50.4300	50.6307	50.3800	50.6307	+0.279%	2,294	+2.616%
2021-10-05	50.2100	50.5600	50.2100	50.4900	-0.475%	7,784	+2.902%
2021-10-04	50.3800	50.7900	50.3200	50.7310	+0.438%	28,096	+2.413%
2021-10-01	50.4100	50.5600	50.2200	50.5100	+0.288%	11,182	+2.861%
2021-09-30	49.9400	50.5500	49.9400	50.3650	+1.779%	3,742	+3.158%
2021-09-29	49.7700	49.7700	49.4848	49.4848	-0.470%	9,790	+4.992%
2021-09-28	49.8300	49.8300	49.7183	49.7183	-0.966%	325	+4.499%
2021-09-27	50.2400	50.2900	50.2033	50.2033	+0.175%	9,026	+3.490%
2021-09-24	50.1500	50.1600	50.1158	50.1158	-0.059%	9,131	+3.670%
2021-09-23	50.2200	50.2200	50.1455	50.1455	-1.211%	1,590	+3.609%
2021-09-22	50.9300	51.2800	50.7603	50.7603	-0.411%	3,997	+2.354%
2021-09-21	51.0300	51.0300	50.9700	50.9700	+0.648%	2,867	+1.933%
2021-09-20	50.4100	50.7100	50.4100	50.6420	+0.721%	4,900	+2.593%
2021-09-17	50.2300	50.3600	50.1800	50.2796	-0.160%	6,459	+3.333%
2021-09-16	50.4400	50.4400	50.3400	50.3600	-2.242%	68,754	+3.168%
2021-09-15	51.6500	51.6500	51.4500	51.5149	-0.656%	4,564	+0.855%
2021-09-14	51.5700	51.8550	51.4700	51.8550	+0.718%	3,627	+0.193%
2021-09-13	51.5200	51.5900	51.4855	51.4855	+0.275%	2,184	+0.912%

.dark-mode .rnKbzM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnKbzM{ color: #333333; background-color: white; border: 2px solid #333333; }DGLInvesco DB Gold Fundstock NYSE

DGL
Invesco DB Gold Fund
stock NYSE