Skip to main content

DB Oil Fund Invesco (NY: DBO )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.42 15.52 15.38 15.50 435,029 +0.13(+0.85%)
May 16, 2024 15.37 15.40 15.29 15.37 79,667 +0.10(+0.65%)
May 15, 2024 15.11 15.27 14.98 15.27 122,000 +0.08(+0.53%)
May 14, 2024 15.19 15.26 15.12 15.19 77,591 -0.13(-0.85%)
May 13, 2024 15.26 15.37 15.25 15.32 148,405 +0.11(+0.72%)
May 10, 2024 15.41 15.42 15.19 15.21 147,956 -0.17(-1.11%)
May 09, 2024 15.22 15.39 15.22 15.38 133,748 +0.08(+0.52%)
May 08, 2024 15.14 15.34 15.11 15.30 112,421 +0.03(+0.20%)
May 07, 2024 15.23 15.38 15.15 15.27 216,124 -0.02(-0.13%)
May 06, 2024 15.28 15.34 15.17 15.29 272,374 +0.11(+0.72%)
May 03, 2024 15.34 15.34 15.17 15.18 174,823 -0.04(-0.26%)
May 02, 2024 15.23 15.31 15.12 15.22 332,803 +0.04(+0.26%)
May 01, 2024 15.44 15.59 15.14 15.18 305,030 -0.40(-2.57%)
Apr 30, 2024 15.61 15.74 15.49 15.58 952,597 -0.18(-1.14%)
Apr 29, 2024 15.88 15.93 15.76 15.76 133,842 -0.15(-0.94%)
Apr 26, 2024 15.99 15.99 15.82 15.91 105,306 +0.06(+0.38%)
Apr 25, 2024 15.71 15.86 15.60 15.85 181,346 +0.09(+0.57%)
Apr 24, 2024 15.72 15.81 15.67 15.76 151,158 +0.02(+0.13%)
Apr 23, 2024 15.47 15.76 15.47 15.74 186,903 +0.15(+0.96%)
Apr 22, 2024 15.44 15.60 15.30 15.59 370,722 -0.02(-0.13%)
Apr 19, 2024 15.66 15.74 15.60 15.61 627,923 -0.05(-0.32%)
Apr 18, 2024 15.73 15.78 15.61 15.66 263,557 -0.07(-0.45%)
Apr 17, 2024 16.16 16.16 15.69 15.73 306,019 -0.37(-2.30%)
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%)
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.