Skip to main content

DB Oil Fund Invesco (NY: DBO )

17.53 +0.08 (+0.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 17.83 17.84 17.39 17.45 622,343 -0.20(-1.13%)
Sep 29, 2023 17.99 18.00 17.65 17.65 823,884 -0.26(-1.45%)
Sep 28, 2023 18.06 18.12 17.84 17.91 1,192,122 -0.26(-1.43%)
Sep 27, 2023 18.07 18.26 18.05 18.17 711,963 +0.37(+2.08%)
Sep 26, 2023 17.60 17.82 17.59 17.80 473,955 +0.11(+0.62%)
Sep 25, 2023 17.71 17.70 17.65 17.69 551,263 -0.02(-0.11%)
Sep 22, 2023 17.93 17.95 17.61 17.71 656,913 +0.00(+0.00%)
Sep 21, 2023 17.88 17.94 17.71 17.71 1,111,686 +0.06(+0.34%)
Sep 20, 2023 17.76 17.95 17.65 17.65 964,364 -0.30(-1.67%)
Sep 19, 2023 18.09 18.09 17.88 17.95 633,808 +0.00(+0.00%)
Sep 18, 2023 18.03 18.05 17.80 17.95 1,052,453 +0.02(+0.11%)
Sep 15, 2023 17.75 17.95 17.70 17.93 379,523 +0.01(+0.06%)
Sep 14, 2023 17.80 17.92 17.80 17.92 927,768 +0.33(+1.88%)
Sep 13, 2023 17.63 17.66 17.50 17.59 693,818 -0.01(-0.06%)
Sep 12, 2023 17.51 17.66 17.51 17.60 453,893 +0.29(+1.68%)
Sep 11, 2023 17.43 17.46 17.25 17.31 840,473 +0.04(+0.23%)
Sep 08, 2023 17.23 17.36 17.19 17.27 429,146 +0.09(+0.52%)
Sep 07, 2023 17.22 17.31 17.09 17.18 349,895 -0.13(-0.75%)
Sep 06, 2023 17.11 17.37 17.09 17.31 546,698 +0.18(+1.05%)
Sep 05, 2023 17.20 17.35 17.05 17.13 1,433,612 +0.20(+1.18%)
Sep 01, 2023 16.75 16.94 16.74 16.93 1,063,211 +0.38(+2.30%)
Aug 31, 2023 16.42 16.57 16.32 16.55 577,378 +0.30(+1.85%)
Aug 30, 2023 16.27 16.33 16.13 16.25 406,964 +0.08(+0.49%)
Aug 29, 2023 16.03 16.19 15.86 16.17 785,878 +0.19(+1.19%)
Aug 28, 2023 15.98 16.15 15.92 15.98 602,633 -0.02(-0.12%)
Aug 25, 2023 16.03 16.05 15.64 16.00 1,107,551 +0.23(+1.46%)
Aug 24, 2023 15.65 15.84 15.58 15.77 1,189,876 +0.01(+0.06%)
Aug 23, 2023 15.65 15.90 15.57 15.76 885,571 -0.21(-1.31%)
Aug 22, 2023 16.10 16.10 15.94 15.97 413,920 -0.07(-0.44%)
Aug 21, 2023 16.22 16.23 16.00 16.04 559,649 -0.04(-0.25%)
Aug 18, 2023 15.95 16.13 15.89 16.08 724,885 +0.18(+1.13%)
Aug 17, 2023 16.04 16.08 15.89 15.90 389,854 +0.11(+0.70%)
Aug 16, 2023 16.10 16.16 15.77 15.79 951,767 -0.25(-1.56%)
Aug 15, 2023 16.17 16.18 15.94 16.04 878,978 -0.24(-1.47%)
Aug 14, 2023 16.27 16.37 16.19 16.28 645,081 -0.10(-0.61%)
Aug 11, 2023 16.38 16.51 16.35 16.38 527,743 +0.02(+0.12%)
Aug 10, 2023 16.47 16.56 16.34 16.36 663,624 -0.19(-1.15%)
Aug 09, 2023 16.49 16.61 16.39 16.55 583,909 +0.21(+1.29%)
Aug 08, 2023 16.00 16.39 15.92 16.34 384,603 +0.04(+0.25%)
Aug 07, 2023 16.28 16.31 16.14 16.30 395,423 +0.02(+0.12%)
Aug 04, 2023 16.17 16.39 16.11 16.28 235,770 +0.14(+0.87%)
Aug 03, 2023 15.86 16.18 15.86 16.14 470,495 +0.34(+2.15%)
Aug 02, 2023 16.07 16.07 15.67 15.80 729,803 -0.32(-1.99%)
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.