Skip to main content

DB Oil Fund Invesco (NY: DBO )

15.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 15.48 15.65 15.31 15.39 1,122,845 -0.20(-1.28%)
Nov 24, 2023 15.62 15.82 15.58 15.59 390,296 -0.19(-1.20%)
Nov 22, 2023 15.26 15.84 15.11 15.78 1,098,355 -0.19(-1.19%)
Nov 21, 2023 15.87 15.98 15.80 15.97 523,257 +0.04(+0.25%)
Nov 20, 2023 15.91 16.09 15.84 15.93 1,360,139 +0.34(+2.18%)
Nov 17, 2023 15.24 15.62 15.24 15.59 1,034,176 +0.61(+4.07%)
Nov 16, 2023 15.35 15.35 14.85 14.98 886,475 -0.74(-4.71%)
Nov 15, 2023 15.84 15.95 15.68 15.72 684,064 -0.31(-1.93%)
Nov 14, 2023 16.15 16.32 15.96 16.03 557,549 -0.05(-0.31%)
Nov 13, 2023 15.83 16.08 15.83 16.08 805,858 +0.25(+1.58%)
Nov 10, 2023 15.72 15.93 15.69 15.83 897,075 +0.33(+2.13%)
Nov 09, 2023 15.60 15.80 15.47 15.50 1,289,352 +0.01(+0.06%)
Nov 08, 2023 15.70 15.80 15.36 15.49 1,168,252 -0.34(-2.15%)
Nov 07, 2023 16.10 16.12 15.79 15.83 976,846 -0.69(-4.18%)
Nov 06, 2023 16.73 16.77 16.50 16.52 653,471 +0.02(+0.12%)
Nov 03, 2023 16.61 16.85 16.36 16.50 1,700,317 -0.30(-1.79%)
Nov 02, 2023 16.52 16.88 16.50 16.80 1,057,563 +0.31(+1.88%)
Nov 01, 2023 16.90 16.91 16.37 16.49 990,904 -0.05(-0.30%)
Oct 31, 2023 16.81 16.93 16.43 16.54 970,767 -0.23(-1.37%)
Oct 30, 2023 17.01 17.08 16.61 16.77 1,576,378 -0.93(-5.25%)
Oct 27, 2023 17.11 17.70 16.87 17.70 2,148,641 +0.75(+4.42%)
Oct 26, 2023 16.93 17.10 16.85 16.95 1,112,838 -0.34(-1.97%)
Oct 25, 2023 16.99 17.35 16.66 17.29 1,722,226 +0.33(+1.95%)
Oct 24, 2023 17.18 17.21 16.80 16.96 1,112,814 -0.40(-2.30%)
Oct 23, 2023 17.66 17.66 17.24 17.36 1,582,865 -0.41(-2.31%)
Oct 20, 2023 17.95 18.04 17.65 17.77 1,787,709 -0.21(-1.17%)
Oct 19, 2023 17.46 17.99 17.37 17.98 2,240,087 +0.41(+2.33%)
Oct 18, 2023 17.53 17.67 17.45 17.57 1,476,257 +0.25(+1.44%)
Oct 17, 2023 17.13 17.34 17.02 17.32 1,549,580 +0.10(+0.58%)
Oct 16, 2023 17.28 17.34 17.12 17.22 1,406,232 -0.15(-0.86%)
Oct 13, 2023 17.08 17.40 16.97 17.37 1,763,950 +0.80(+4.83%)
Oct 12, 2023 16.86 16.86 16.41 16.57 2,103,554 -0.05(-0.30%)
Oct 11, 2023 16.72 16.77 16.42 16.62 2,170,423 -0.21(-1.25%)
Oct 10, 2023 16.94 16.94 16.72 16.83 998,441 -0.10(-0.59%)
Oct 09, 2023 16.84 16.98 16.72 16.93 1,449,644 +0.67(+4.12%)
Oct 06, 2023 16.34 16.36 16.12 16.26 1,888,017 +0.03(+0.18%)
Oct 05, 2023 16.26 16.54 16.15 16.23 1,713,387 -0.34(-2.05%)
Oct 04, 2023 17.11 17.11 16.51 16.57 2,049,582 -0.95(-5.42%)
Oct 03, 2023 17.51 17.63 17.41 17.52 921,825 +0.07(+0.40%)
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%)
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.