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: 4:10 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, 2021 10.09 10.25 9.931 9.998 1,708,427 -0.11(-1.13%)
Mar 30, 2021 10.11 10.23 10.09 10.11 997,363 -0.16(-1.57%)
Mar 29, 2021 10.17 10.29 10.10 10.27 770,177 +0.02(+0.19%)
Mar 26, 2021 10.20 10.30 10.16 10.25 761,175 +0.39(+3.95%)
Mar 25, 2021 10.01 10.04 9.760 9.865 1,283,200 -0.35(-3.44%)
Mar 24, 2021 10.07 10.29 10.05 10.22 892,643 +0.42(+4.27%)
Mar 23, 2021 9.941 10.10 9.770 9.798 1,387,199 -0.45(-4.36%)
Mar 22, 2021 10.30 10.35 10.22 10.24 560,488 -0.01(-0.09%)
Mar 19, 2021 10.06 10.30 9.950 10.25 2,161,784 +0.28(+2.76%)
Mar 18, 2021 10.55 10.56 9.808 9.979 1,935,315 -0.72(-6.75%)
Mar 17, 2021 10.67 10.73 10.60 10.70 625,060 +0.03(+0.27%)
Mar 16, 2021 10.61 10.73 10.56 10.67 962,656 -0.07(-0.62%)
Mar 15, 2021 10.68 10.77 10.58 10.74 2,374,340 -0.01(-0.09%)
Mar 12, 2021 10.77 10.81 10.73 10.75 575,984 -0.06(-0.53%)
Mar 11, 2021 10.68 10.82 10.63 10.81 1,525,122 +0.19(+1.79%)
Mar 10, 2021 10.53 10.63 10.44 10.62 992,843 +0.13(+1.27%)
Mar 09, 2021 10.63 10.65 10.48 10.48 721,014 -0.07(-0.63%)
Mar 08, 2021 10.67 10.71 10.53 10.55 879,492 -0.18(-1.68%)
Mar 05, 2021 10.65 10.74 10.61 10.73 1,200,266 +0.30(+2.92%)
Mar 04, 2021 10.20 10.52 10.11 10.43 1,532,102 +0.40(+3.98%)
Mar 03, 2021 10.01 10.16 9.950 10.03 1,088,038 +0.22(+2.23%)
Mar 02, 2021 9.988 10.04 9.808 9.808 957,176 -0.07(-0.67%)
Mar 01, 2021 10.07 10.13 9.836 9.874 872,883 -0.17(-1.70%)
Feb 26, 2021 10.24 10.24 10.01 10.05 726,662 -0.27(-2.58%)
Feb 25, 2021 10.34 10.40 10.30 10.31 764,622 -0.05(-0.46%)
Feb 24, 2021 10.20 10.37 10.18 10.36 863,743 +0.23(+2.25%)
Feb 23, 2021 10.01 10.16 9.922 10.13 1,150,015 +0.11(+1.14%)
Feb 22, 2021 9.884 10.05 9.884 10.02 780,023 +0.34(+3.54%)
Feb 19, 2021 9.827 9.855 9.656 9.675 702,040 -0.10(-1.07%)
Feb 18, 2021 9.941 9.950 9.751 9.779 780,471 -0.10(-1.06%)
Feb 17, 2021 9.798 9.912 9.770 9.884 1,167,443 +0.04(+0.39%)
Feb 16, 2021 9.789 9.855 9.760 9.846 1,418,104 +0.12(+1.27%)
Feb 12, 2021 9.542 9.760 9.542 9.722 470,341 +0.18(+1.89%)
Feb 11, 2021 9.608 9.618 9.518 9.542 738,556 -0.05(-0.50%)
Feb 10, 2021 9.589 9.637 9.551 9.589 692,553 +0.02(+0.20%)
Feb 09, 2021 9.504 9.589 9.466 9.570 815,420 +0.04(+0.40%)
Feb 08, 2021 9.428 9.537 9.418 9.532 751,281 +0.18(+1.93%)
Feb 05, 2021 9.390 9.409 9.323 9.352 807,788 +0.08(+0.82%)
Feb 04, 2021 9.228 9.309 9.143 9.276 885,643 +0.09(+0.93%)
Feb 03, 2021 9.133 9.285 9.133 9.190 1,042,606 +0.15(+1.68%)
Feb 02, 2021 9.124 9.124 9.019 9.038 846,930 +0.18(+2.04%)
Feb 01, 2021 8.772 8.876 8.629 8.857 1,011,067 +0.24(+2.76%)
Jan 29, 2021 8.734 8.762 8.599 8.620 665,633 -0.01(-0.11%)
Jan 28, 2021 8.810 8.838 8.620 8.629 827,142 -0.07(-0.77%)
Jan 27, 2021 8.677 8.800 8.564 8.696 602,135 +0.03(+0.33%)
Jan 26, 2021 8.743 8.762 8.667 8.667 317,901 -0.06(-0.65%)
Jan 25, 2021 8.582 8.724 8.563 8.724 560,713 +0.10(+1.21%)
Jan 22, 2021 8.553 8.720 8.534 8.620 764,437 -0.13(-1.52%)
Jan 21, 2021 8.791 8.819 8.724 8.753 811,477 -0.02(-0.22%)
Jan 20, 2021 8.857 8.876 8.748 8.772 701,295 +0.01(+0.11%)
Jan 19, 2021 8.743 8.781 8.686 8.762 1,875,138 +0.13(+1.54%)
Jan 15, 2021 8.715 8.753 8.572 8.629 893,544 -0.24(-2.68%)
Jan 14, 2021 8.696 8.876 8.686 8.867 1,171,696 +0.11(+1.30%)
Jan 13, 2021 8.743 8.819 8.696 8.753 1,000,671 -0.03(-0.32%)
Jan 12, 2021 8.696 8.800 8.686 8.781 1,613,634 +0.17(+1.99%)
Jan 11, 2021 8.534 8.658 8.515 8.610 674,306 -0.06(-0.66%)
Jan 08, 2021 8.544 8.686 8.487 8.667 1,037,382 +0.25(+2.93%)
Jan 07, 2021 8.382 8.449 8.363 8.420 921,055 +0.10(+1.14%)
Jan 06, 2021 8.268 8.425 8.192 8.325 1,692,454 +0.06(+0.69%)
Jan 05, 2021 8.097 8.306 8.097 8.268 2,175,048 +0.42(+5.33%)
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.