Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Oil Fund Invesco (NY: DBO )

15.50 +0.13 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.403 7.403 7.289 7.308 306,596 -0.06(-0.77%)
Aug 28, 2020 7.356 7.390 7.327 7.365 381,534 +0.03(+0.39%)
Aug 27, 2020 7.403 7.403 7.261 7.337 704,707 -0.09(-1.15%)
Aug 26, 2020 7.432 7.460 7.384 7.422 1,286,243 +0.01(+0.13%)
Aug 25, 2020 7.413 7.432 7.346 7.413 1,746,475 +0.13(+1.83%)
Aug 24, 2020 7.261 7.323 7.251 7.280 471,488 +0.06(+0.79%)
Aug 21, 2020 7.194 7.251 7.114 7.223 843,248 -0.10(-1.30%)
Aug 20, 2020 7.213 7.332 7.152 7.318 939,439 -0.03(-0.39%)
Aug 19, 2020 7.337 7.384 7.299 7.346 525,809 +0.01(+0.13%)
Aug 18, 2020 7.299 7.384 7.289 7.337 517,587 -0.04(-0.52%)
Aug 17, 2020 7.270 7.389 7.261 7.375 1,187,546 +0.10(+1.31%)
Aug 14, 2020 7.251 7.294 7.213 7.280 372,485 -0.01(-0.13%)
Aug 13, 2020 7.299 7.342 7.261 7.289 1,314,996 -0.03(-0.39%)
Aug 12, 2020 7.289 7.356 7.261 7.318 832,685 +0.17(+2.39%)
Aug 11, 2020 7.318 7.332 7.147 7.147 1,034,857 -0.07(-0.92%)
Aug 10, 2020 7.223 7.270 7.185 7.213 380,587 +0.05(+0.66%)
Aug 07, 2020 7.185 7.185 7.104 7.166 712,141 -0.09(-1.18%)
Aug 06, 2020 7.299 7.318 7.223 7.251 963,140 +0.01(+0.13%)
Aug 05, 2020 7.356 7.384 7.223 7.242 1,696,566 +0.11(+1.60%)
Aug 04, 2020 7.014 7.209 7.014 7.128 610,665 +0.08(+1.08%)
Aug 03, 2020 6.995 7.114 6.976 7.052 634,743 +0.09(+1.23%)
Jul 31, 2020 6.966 6.985 6.862 6.966 766,015 +0.05(+0.69%)
Jul 30, 2020 6.928 6.942 6.693 6.919 3,401,749 -0.15(-2.15%)
Jul 29, 2020 7.061 7.090 7.023 7.071 983,640 +0.08(+1.09%)
Jul 28, 2020 7.033 7.047 6.985 6.995 778,904 -0.08(-1.08%)
Jul 27, 2020 6.995 7.099 6.909 7.071 908,680 +0.07(+0.95%)
Jul 24, 2020 6.976 7.023 6.919 7.004 1,008,552 +0.02(+0.27%)
Jul 23, 2020 7.023 7.090 6.914 6.985 1,684,534 -0.08(-1.08%)
Jul 22, 2020 6.976 7.080 6.967 7.061 579,282 +0.02(+0.27%)
Jul 21, 2020 7.090 7.156 7.014 7.042 1,584,864 +0.13(+1.93%)
Jul 20, 2020 6.871 6.942 6.814 6.909 723,684 -0.01(-0.14%)
Jul 17, 2020 6.919 6.938 6.833 6.919 872,079 +0.01(+0.14%)
Jul 16, 2020 6.919 6.976 6.895 6.909 806,256 -0.03(-0.41%)
Jul 15, 2020 6.909 6.985 6.852 6.938 2,256,336 +0.07(+0.97%)
Jul 14, 2020 6.719 6.900 6.714 6.871 1,768,424 +0.10(+1.40%)
Jul 13, 2020 6.890 6.914 6.757 6.776 1,411,147 -0.11(-1.66%)
Jul 10, 2020 6.776 6.923 6.769 6.890 1,536,871 +0.12(+1.83%)
Jul 09, 2020 6.890 6.909 6.714 6.767 2,173,327 -0.13(-1.93%)
Jul 08, 2020 6.871 6.928 6.843 6.900 1,508,222 +0.07(+0.97%)
Jul 07, 2020 6.852 6.909 6.814 6.833 2,014,348 -0.01(-0.14%)
Jul 06, 2020 6.833 6.909 6.819 6.843 1,424,485 +0.06(+0.84%)
Jul 02, 2020 6.795 6.862 6.719 6.786 2,272,056 +0.08(+1.13%)
Jul 01, 2020 6.681 6.733 6.596 6.710 2,974,348 +0.07(+1.00%)
Jun 30, 2020 6.615 6.738 6.586 6.643 2,170,288 -0.04(-0.57%)
Jun 29, 2020 6.624 6.738 6.548 6.681 2,344,975 +0.18(+2.78%)
Jun 26, 2020 6.577 6.577 6.463 6.501 1,964,598 -0.14(-2.15%)
Jun 25, 2020 6.482 6.662 6.472 6.643 2,013,732 +0.16(+2.49%)
Jun 24, 2020 6.729 6.786 6.386 6.482 3,478,774 -0.29(-4.35%)
Jun 23, 2020 6.919 6.938 6.757 6.776 2,059,294 -0.06(-0.83%)
Jun 22, 2020 6.710 6.843 6.700 6.833 1,104,909 +0.16(+2.42%)
Jun 19, 2020 6.767 6.792 6.520 6.672 3,791,776 +0.06(+0.86%)
Jun 18, 2020 6.482 6.643 6.482 6.615 1,052,291 +0.11(+1.75%)
Jun 17, 2020 6.548 6.605 6.491 6.501 2,005,504 -0.10(-1.44%)
Jun 16, 2020 6.653 6.738 6.463 6.596 2,347,292 +0.15(+2.36%)
Jun 15, 2020 6.149 6.472 6.120 6.444 2,425,866 +0.13(+2.11%)
Jun 12, 2020 6.348 6.386 6.206 6.310 2,710,306 +0.07(+1.07%)
Jun 11, 2020 6.329 6.406 6.173 6.244 5,095,226 -0.40(-6.01%)
Jun 10, 2020 6.596 6.786 6.520 6.643 3,660,404 +0.04(+0.58%)
Jun 09, 2020 6.529 6.681 6.501 6.605 3,609,471 +0.06(+0.87%)
Jun 08, 2020 6.662 6.681 6.539 6.548 3,759,753 -0.16(-2.41%)
Jun 05, 2020 6.700 6.767 6.681 6.710 3,411,084 +0.24(+3.67%)
Jun 04, 2020 6.415 6.529 6.396 6.472 2,240,612 +0.06(+0.89%)
Jun 03, 2020 6.386 6.501 6.310 6.415 2,172,221 +0.02(+0.30%)
Jun 02, 2020 6.272 6.406 6.234 6.396 1,931,086 +0.11(+1.82%)
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.