Skip to main content

DB Oil Fund Invesco (NY: DBO )

16.10 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 16.09 16.16 16.02 16.10 195,007 -0.01(-0.06%)
Apr 15, 2024 16.00 16.12 15.87 16.11 437,960 +0.01(+0.06%)
Apr 12, 2024 16.29 16.37 16.04 16.10 372,427 +0.04(+0.25%)
Apr 11, 2024 16.05 16.08 15.94 16.06 298,148 -0.01(-0.06%)
Apr 10, 2024 16.00 16.10 15.86 16.07 498,511 +0.13(+0.82%)
Apr 09, 2024 16.12 16.12 15.88 15.94 253,406 -0.10(-0.62%)
Apr 08, 2024 16.10 16.15 15.88 16.04 430,610 -0.03(-0.19%)
Apr 05, 2024 16.13 16.21 16.05 16.07 341,381 +0.01(+0.06%)
Apr 04, 2024 15.91 16.15 15.82 16.06 716,014 +0.16(+1.01%)
Apr 03, 2024 15.89 15.94 15.88 15.90 406,276 +0.14(+0.89%)
Apr 02, 2024 15.74 15.78 15.63 15.76 295,980 +0.18(+1.16%)
Apr 01, 2024 15.55 15.65 15.51 15.58 350,833 +0.04(+0.26%)
Mar 28, 2024 15.49 15.58 15.48 15.54 171,657 +0.13(+0.84%)
Mar 27, 2024 15.35 15.42 15.31 15.41 300,587 +0.04(+0.26%)
Mar 26, 2024 15.49 15.49 15.35 15.37 231,107 -0.08(-0.52%)
Mar 25, 2024 15.32 15.49 15.32 15.45 200,811 +0.19(+1.25%)
Mar 22, 2024 15.34 15.35 15.21 15.26 295,601 -0.09(-0.59%)
Mar 21, 2024 15.35 15.35 15.23 15.35 323,625 -0.02(-0.13%)
Mar 20, 2024 15.37 15.39 15.26 15.37 388,455 -0.12(-0.77%)
Mar 19, 2024 15.48 15.54 15.47 15.49 333,496 +0.06(+0.39%)
Mar 18, 2024 15.37 15.47 15.26 15.43 973,343 +0.18(+1.18%)
Mar 15, 2024 15.12 15.27 15.12 15.25 403,058 +0.09(+0.59%)
Mar 14, 2024 15.10 15.21 15.09 15.16 296,814 +0.15(+1.00%)
Mar 13, 2024 14.95 15.03 14.90 15.01 316,150 +0.27(+1.83%)
Mar 12, 2024 14.74 14.85 14.70 14.74 464,106 -0.05(-0.34%)
Mar 11, 2024 14.67 14.80 14.56 14.79 263,346 +0.13(+0.89%)
Mar 08, 2024 14.75 14.76 14.59 14.66 320,060 -0.10(-0.68%)
Mar 07, 2024 14.69 14.86 14.66 14.76 352,993 +0.02(+0.14%)
Mar 06, 2024 14.76 14.91 14.70 14.74 267,072 +0.12(+0.82%)
Mar 05, 2024 14.66 14.77 14.61 14.62 472,191 -0.12(-0.81%)
Mar 04, 2024 14.78 14.88 14.68 14.74 302,061 +0.00(+0.00%)
Mar 01, 2024 14.75 14.90 14.74 14.74 811,138 +0.13(+0.89%)
Feb 29, 2024 14.61 14.71 14.57 14.61 178,894 -0.03(-0.20%)
Feb 28, 2024 14.70 14.81 14.60 14.64 217,706 -0.06(-0.41%)
Feb 27, 2024 14.70 14.76 14.65 14.70 258,155 +0.08(+0.55%)
Feb 26, 2024 14.45 14.70 14.45 14.62 181,874 +0.14(+0.97%)
Feb 23, 2024 14.48 14.58 14.45 14.48 1,101,393 -0.22(-1.50%)
Feb 22, 2024 14.64 14.76 14.58 14.70 137,497 +0.06(+0.41%)
Feb 21, 2024 14.58 14.69 14.58 14.64 194,032 +0.01(+0.07%)
Feb 20, 2024 14.75 14.77 14.56 14.63 267,010 -0.12(-0.81%)
Feb 16, 2024 14.68 14.80 14.66 14.75 224,951 +0.05(+0.34%)
Feb 15, 2024 14.31 14.83 14.31 14.70 246,538 +0.15(+1.03%)
Feb 14, 2024 14.84 14.89 14.53 14.55 411,702 -0.16(-1.09%)
Feb 13, 2024 14.76 14.81 14.67 14.71 335,266 +0.01(+0.07%)
Feb 12, 2024 14.62 14.75 14.62 14.70 370,167 +0.04(+0.27%)
Feb 09, 2024 14.65 14.72 14.59 14.66 279,175 +0.08(+0.55%)
Feb 08, 2024 14.30 14.61 14.30 14.58 270,134 +0.28(+1.96%)
Feb 07, 2024 14.20 14.32 14.19 14.30 151,803 +0.09(+0.63%)
Feb 06, 2024 14.20 14.27 14.11 14.21 268,118 +0.06(+0.42%)
Feb 05, 2024 14.00 14.17 13.90 14.15 364,505 +0.18(+1.29%)
Feb 02, 2024 14.02 14.07 13.91 13.97 367,866 -0.23(-1.62%)
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.