Historical Data for Invesco DB Silver Fund (DBS)

$ 26.72   0.387 (+1.47%) Volume: 360 10:13 AM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 26.65 26.72 26.65 26.72 360 0.387 1.47% 26.72 9.61k 10
05/29/20 26.24 26.39 26.22 26.333 8.44k 0.7355 2.87% 26.333 221.7k 48
05/28/20 25.60 25.67 25.5975 25.5975 922 0.1318 0.52% 25.5975 23.64k 24
05/27/20 24.54 25.4657 24.54 25.4657 1.05k 0.3148 1.25% 25.4657 26.13k 27
05/26/20 25.66 25.66 24.9401 25.1509 3.16k -0.0508 -0.20% 25.1509 79.35k 39
05/22/20 25.10 25.22 25.10 25.2017 809 0.2898 1.16% 25.2017 20.37k 21
05/21/20 25.37 25.37 24.5901 24.9119 1.91k -0.7653 -2.98% 24.9119 47.33k 47
05/20/20 25.69 25.76 25.62 25.6772 1.37k 0.3236 1.28% 25.6772 35.3k 38
05/19/20 25.24 25.58 25.24 25.3536 980 0.6876 2.79% 25.3536 24.93k 34
05/18/20 24.88 24.90 24.666 24.666 1.53k 0.186 0.76% 24.666 37.99k 42
05/15/20 24.05 24.48 23.85 24.48 24.62k 1.3719 5.94% 24.48 596.31k 67
05/14/20 22.72 23.13 22.6893 23.1081 2.39k 0.4781 2.11% 23.1081 54.69k 36
05/13/20 22.51 22.63 22.3969 22.63 918 0.2089 0.93% 22.63 20.64k 21
05/12/20 22.57 22.57 22.4211 22.4211 274 -0.0889 -0.39% 22.4211 6.18k 15
05/11/20 22.58 22.58 22.39 22.51 454 -0.12 -0.53% 22.51 10.22k 18
05/08/20 22.43 22.765 22.43 22.63 1.76k 0.3857 1.73% 22.63 39.93k 19
05/07/20 22.3586 22.3586 22.2443 22.2443 398 0.6838 3.17% 22.2443 8.9k 10
05/06/20 21.525 21.5605 21.525 21.5605 129 -0.1431 -0.66% 21.5605 2.78k 7
05/05/20 21.42 21.7036 21.42 21.7036 624 0.4507 2.12% 21.7036 13.42k 24
05/04/20 21.2529 21.2529 21.2529 21.2529 49 -0.3454 -1.60% 21.2529 N/A 7
05/01/20 21.51 21.63 21.34 21.5983 2.76k -0.119 -0.55% 21.5983 59.28k 38