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

DB Oil Fund Invesco (NY: DBO )

15.26 +0.07 (+0.43%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 (%)
Sep 30, 2020 6.748 6.871 6.729 6.833 245,939 +0.15(+2.28%)
Sep 29, 2020 6.814 6.824 6.591 6.681 568,672 -0.24(-3.43%)
Sep 28, 2020 6.862 6.947 6.816 6.919 739,606 +0.10(+1.39%)
Sep 25, 2020 6.814 6.871 6.795 6.824 244,220 -0.05(-0.69%)
Sep 24, 2020 6.814 6.890 6.786 6.871 393,009 +0.10(+1.54%)
Sep 23, 2020 6.824 6.938 6.748 6.767 1,822,359 -0.03(-0.42%)
Sep 22, 2020 6.833 6.862 6.710 6.795 355,609 -0.01(-0.14%)
Sep 21, 2020 6.900 6.928 6.672 6.805 723,519 -0.19(-2.72%)
Sep 18, 2020 7.023 7.080 6.966 6.995 607,972 -0.06(-0.81%)
Sep 17, 2020 6.881 7.080 6.862 7.052 1,121,322 +0.13(+1.92%)
Sep 16, 2020 6.814 6.947 6.786 6.919 558,454 +0.27(+4.00%)
Sep 15, 2020 6.548 6.700 6.529 6.653 646,439 +0.12(+1.89%)
Sep 14, 2020 6.491 6.548 6.453 6.529 1,381,393 -0.03(-0.51%)
Sep 11, 2020 6.529 6.605 6.491 6.562 676,997 +0.05(+0.80%)
Sep 10, 2020 6.586 6.643 6.491 6.510 1,359,792 -0.11(-1.72%)
Sep 09, 2020 6.510 6.691 6.472 6.624 598,569 +0.13(+2.05%)
Sep 08, 2020 6.529 6.539 6.386 6.491 2,384,935 -0.40(-5.79%)
Sep 04, 2020 7.080 7.095 6.871 6.890 787,796 -0.25(-3.46%)
Sep 03, 2020 7.023 7.156 7.004 7.137 431,483 -0.06(-0.79%)
Sep 02, 2020 7.356 7.356 7.128 7.194 669,414 -0.16(-2.20%)
Sep 01, 2020 7.337 7.413 7.327 7.356 1,209,439 +0.05(+0.65%)
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%)
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.