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 (%)
Mar 31, 2020 5.864 5.892 5.769 5.826 1,999,512 -0.04(-0.65%)
Mar 30, 2020 5.778 5.864 5.664 5.864 1,816,797 +0.02(+0.33%)
Mar 27, 2020 5.750 5.854 5.693 5.845 2,074,870 +0.10(+1.65%)
Mar 26, 2020 5.778 5.845 5.617 5.750 1,743,335 -0.10(-1.63%)
Mar 25, 2020 5.655 5.873 5.617 5.845 2,024,117 +0.23(+4.06%)
Mar 24, 2020 5.712 5.750 5.550 5.617 1,982,510 +0.05(+0.85%)
Mar 23, 2020 5.465 5.569 5.360 5.569 1,369,028 +0.09(+1.56%)
Mar 20, 2020 5.645 5.650 5.284 5.484 1,792,770 -0.26(-4.47%)
Mar 19, 2020 5.427 5.826 5.227 5.740 2,505,563 +0.55(+10.62%)
Mar 18, 2020 5.522 5.598 5.046 5.189 2,401,431 -0.55(-9.60%)
Mar 17, 2020 5.911 5.987 5.674 5.740 1,354,388 -0.15(-2.58%)
Mar 16, 2020 5.997 6.120 5.807 5.892 2,806,245 -0.48(-7.46%)
Mar 13, 2020 6.396 6.567 6.206 6.367 5,641,262 +0.10(+1.52%)
Mar 12, 2020 6.367 6.444 6.244 6.272 3,135,176 -0.15(-2.37%)
Mar 11, 2020 6.577 6.596 6.386 6.425 1,890,955 -0.20(-3.01%)
Mar 10, 2020 6.567 6.634 6.406 6.624 2,906,814 +0.44(+7.07%)
Mar 09, 2020 6.320 6.748 6.111 6.187 3,064,065 -1.24(-16.65%)
Mar 06, 2020 7.603 7.631 7.346 7.422 1,071,580 -0.42(-5.33%)
Mar 05, 2020 7.955 7.993 7.784 7.841 1,023,935 -0.16(-2.02%)
Mar 04, 2020 8.126 8.145 7.917 8.002 1,005,867 +0.03(+0.36%)
Mar 03, 2020 8.040 8.145 7.855 7.974 1,260,549 -0.03(-0.36%)
Mar 02, 2020 7.831 8.002 7.741 8.002 855,529 +0.29(+3.69%)
Feb 28, 2020 7.793 7.793 7.546 7.717 1,541,080 -0.22(-2.75%)
Feb 27, 2020 7.898 8.016 7.826 7.936 1,490,881 -0.19(-2.34%)
Feb 26, 2020 8.211 8.325 8.059 8.126 715,379 -0.10(-1.27%)
Feb 25, 2020 8.496 8.496 8.221 8.230 725,830 -0.30(-3.56%)
Feb 24, 2020 8.411 8.563 8.392 8.534 461,635 -0.14(-1.64%)
Feb 21, 2020 8.648 8.696 8.610 8.677 265,895 -0.10(-1.08%)
Feb 20, 2020 8.819 8.895 8.743 8.772 634,034 -0.01(-0.11%)
Feb 19, 2020 8.753 8.819 8.705 8.781 614,605 +0.11(+1.32%)
Feb 18, 2020 8.553 8.696 8.553 8.667 632,012 +0.03(+0.33%)
Feb 14, 2020 8.610 8.658 8.572 8.639 688,782 +0.03(+0.33%)
Feb 13, 2020 8.572 8.610 8.544 8.610 999,615 -0.01(-0.11%)
Feb 12, 2020 8.629 8.639 8.553 8.620 977,574 +0.14(+1.68%)
Feb 11, 2020 8.525 8.525 8.420 8.477 910,911 +0.05(+0.56%)
Feb 10, 2020 8.420 8.477 8.382 8.430 933,940 -0.08(-0.89%)
Feb 07, 2020 8.468 8.563 8.439 8.506 1,648,196 -0.06(-0.67%)
Feb 06, 2020 8.477 8.568 8.419 8.563 771,198 +0.05(+0.56%)
Feb 05, 2020 8.534 8.644 8.420 8.515 842,524 +0.20(+2.40%)
Feb 04, 2020 8.487 8.506 8.278 8.316 1,028,821 -0.04(-0.46%)
Feb 03, 2020 8.544 8.610 8.335 8.354 516,343 -0.28(-3.19%)
Jan 31, 2020 8.658 8.724 8.515 8.629 856,085 -0.18(-2.05%)
Jan 30, 2020 8.696 8.819 8.629 8.810 540,764 -0.06(-0.64%)
Jan 29, 2020 8.972 8.972 8.819 8.867 494,215 -0.08(-0.85%)
Jan 28, 2020 8.867 9.000 8.838 8.943 482,718 +0.10(+1.18%)
Jan 27, 2020 8.829 8.924 8.762 8.838 374,543 -0.25(-2.72%)
Jan 24, 2020 9.124 9.143 9.000 9.086 187,926 -0.19(-2.05%)
Jan 23, 2020 9.219 9.304 9.143 9.276 338,829 -0.19(-2.01%)
Jan 22, 2020 9.570 9.570 9.447 9.466 206,166 -0.26(-2.64%)
Jan 21, 2020 9.713 9.798 9.713 9.722 108,345 -0.09(-0.87%)
Jan 17, 2020 9.798 9.836 9.732 9.808 141,313 +0.05(+0.49%)
Jan 16, 2020 9.694 9.822 9.694 9.760 135,855 +0.09(+0.88%)
Jan 15, 2020 9.713 9.713 9.589 9.675 398,555 -0.08(-0.78%)
Jan 14, 2020 9.770 9.798 9.713 9.751 312,247 +0.05(+0.49%)
Jan 13, 2020 9.779 9.789 9.680 9.703 332,840 -0.16(-1.64%)
Jan 10, 2020 9.760 9.912 9.760 9.865 202,552 -0.08(-0.76%)
Jan 09, 2020 9.884 9.969 9.770 9.941 543,469 -0.10(-0.95%)
Jan 08, 2020 10.36 10.38 9.841 10.04 698,701 -0.38(-3.65%)
Jan 07, 2020 10.41 10.45 10.34 10.42 486,726 -0.03(-0.27%)
Jan 06, 2020 10.56 10.58 10.41 10.44 549,786 -0.02(-0.18%)
Jan 03, 2020 10.51 10.55 10.34 10.46 415,205 +0.30(+2.99%)
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.