Skip to main content

DB Oil Fund Invesco (NY: DBO )

14.19 +0.34 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 14.05 14.23 13.99 14.19 426,960 +0.34(+2.45%)
Oct 29, 2024 13.94 13.96 13.74 13.85 542,912 -0.13(-0.93%)
Oct 28, 2024 13.89 14.03 13.86 13.98 521,800 -0.79(-5.35%)
Oct 25, 2024 14.68 14.80 14.60 14.77 304,197 +0.23(+1.58%)
Oct 24, 2024 14.67 14.72 14.38 14.54 353,594 -0.06(-0.41%)
Oct 23, 2024 14.60 14.70 14.50 14.60 255,160 -0.10(-0.68%)
Oct 22, 2024 14.52 14.81 14.49 14.70 328,600 +0.33(+2.30%)
Oct 21, 2024 14.38 14.47 14.26 14.37 395,736 +0.18(+1.27%)
Oct 18, 2024 14.27 14.30 14.04 14.19 431,822 -0.24(-1.66%)
Oct 17, 2024 14.32 14.46 14.18 14.43 419,898 +0.02(+0.14%)
Oct 16, 2024 14.40 14.44 14.23 14.41 489,347 -0.06(-0.41%)
Oct 15, 2024 14.37 14.51 14.26 14.47 602,496 -0.61(-4.05%)
Oct 14, 2024 15.09 15.21 15.00 15.08 375,172 -0.27(-1.76%)
Oct 11, 2024 15.29 15.44 15.19 15.35 512,459 -0.07(-0.45%)
Oct 10, 2024 15.08 15.46 15.03 15.42 426,178 +0.49(+3.28%)
Oct 09, 2024 14.73 14.95 14.61 14.93 572,693 -0.12(-0.80%)
Oct 08, 2024 15.25 15.33 14.83 15.05 955,658 -0.65(-4.14%)
Oct 07, 2024 15.35 15.73 15.30 15.70 434,287 +0.58(+3.84%)
Oct 04, 2024 15.14 15.33 15.07 15.12 759,854 +0.06(+0.40%)
Oct 03, 2024 14.66 15.10 14.62 15.06 1,208,711 +0.59(+4.08%)
Oct 02, 2024 14.69 14.76 14.29 14.47 765,520 +0.09(+0.63%)
Oct 01, 2024 13.89 14.64 13.82 14.38 1,115,270 +0.41(+2.93%)
Sep 30, 2024 13.93 14.11 13.85 13.97 484,012 -0.02(-0.14%)
Sep 27, 2024 13.80 14.00 13.70 13.99 747,731 +0.24(+1.75%)
Sep 26, 2024 13.80 13.96 13.68 13.75 643,166 -0.45(-3.17%)
Sep 25, 2024 14.39 14.44 14.12 14.20 928,377 -0.30(-2.07%)
Sep 24, 2024 14.62 14.62 14.43 14.50 377,991 +0.21(+1.47%)
Sep 23, 2024 14.31 14.51 14.09 14.29 531,645 -0.08(-0.56%)
Sep 20, 2024 14.29 14.42 14.23 14.37 382,445 +0.03(+0.21%)
Sep 19, 2024 14.27 14.45 14.21 14.34 388,622 +0.36(+2.58%)
Sep 18, 2024 14.04 14.23 13.97 13.98 661,516 -0.22(-1.55%)
Sep 17, 2024 14.02 14.29 14.02 14.20 432,565 +0.17(+1.21%)
Sep 16, 2024 13.97 14.09 13.92 14.03 408,287 +0.17(+1.23%)
Sep 13, 2024 13.93 14.04 13.73 13.86 450,506 -0.03(-0.22%)
Sep 12, 2024 13.71 13.96 13.62 13.89 437,714 +0.36(+2.66%)
Sep 11, 2024 13.53 13.63 13.24 13.53 432,053 +0.17(+1.27%)
Sep 10, 2024 13.78 13.79 13.17 13.36 700,315 -0.40(-2.91%)
Sep 09, 2024 13.64 13.84 13.58 13.76 574,650 +0.03(+0.22%)
Sep 06, 2024 14.06 14.12 13.57 13.73 794,845 -0.25(-1.79%)
Sep 05, 2024 14.08 14.20 13.90 13.98 697,866 +0.08(+0.58%)
Sep 04, 2024 14.06 14.21 13.87 13.90 1,011,611 -0.24(-1.70%)
Sep 03, 2024 14.29 14.29 14.09 14.14 760,195 -0.54(-3.68%)
Aug 30, 2024 14.77 14.79 14.64 14.68 551,525 -0.37(-2.46%)
Aug 29, 2024 15.00 15.14 14.94 15.05 390,394 +0.23(+1.55%)
Aug 28, 2024 14.86 15.00 14.78 14.82 378,026 -0.21(-1.40%)
Aug 27, 2024 15.19 15.24 14.98 15.03 463,169 -0.24(-1.57%)
Aug 26, 2024 15.35 15.37 15.25 15.27 456,105 +0.31(+2.07%)
Aug 23, 2024 14.83 15.00 14.83 14.96 423,059 +0.34(+2.33%)
Aug 22, 2024 14.51 14.73 14.49 14.62 509,293 +0.13(+0.90%)
Aug 21, 2024 14.78 14.84 14.40 14.49 486,710 -0.20(-1.36%)
Aug 20, 2024 14.84 14.90 14.67 14.69 927,384 -0.15(-1.01%)
Aug 19, 2024 15.12 15.15 14.77 14.84 615,819 -0.27(-1.79%)
Aug 16, 2024 15.36 15.36 15.04 15.11 301,657 -0.22(-1.44%)
Aug 15, 2024 15.35 15.43 15.28 15.33 282,350 +0.17(+1.12%)
Aug 14, 2024 15.34 15.36 15.13 15.16 294,016 -0.14(-0.92%)
Aug 13, 2024 15.45 15.45 15.26 15.30 327,365 -0.18(-1.16%)
Aug 12, 2024 15.29 15.57 15.23 15.48 228,546 +0.36(+2.38%)
Aug 09, 2024 15.03 15.13 14.94 15.12 212,638 +0.15(+1.00%)
Aug 08, 2024 14.79 15.02 14.79 14.97 270,213 +0.12(+0.81%)
Aug 07, 2024 14.71 14.92 14.69 14.85 330,615 +0.37(+2.56%)
Aug 06, 2024 14.39 14.65 14.37 14.48 236,253 -0.20(-1.36%)
Aug 05, 2024 14.38 14.68 14.35 14.68 833,111 +0.05(+0.34%)
Aug 02, 2024 14.78 14.78 14.47 14.63 206,831 -0.59(-3.88%)
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.