DB Oil Fund Invesco (NY: DBO )

14.27 +0.17 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 14.26 14.31 14.19 14.27 282,495 +0.17(+1.21%)
May 25, 2023 14.19 14.24 13.92 14.10 1,074,362 -0.33(-2.29%)
May 24, 2023 14.47 14.53 14.27 14.43 556,951 +0.18(+1.26%)
May 23, 2023 14.20 14.36 14.19 14.25 304,831 +0.20(+1.42%)
May 22, 2023 14.00 14.14 13.95 14.05 333,019 -0.01(-0.07%)
May 19, 2023 14.24 14.25 13.93 14.06 767,069 -0.05(-0.35%)
May 18, 2023 14.16 14.18 14.01 14.11 326,621 -0.11(-0.77%)
May 17, 2023 14.05 14.29 13.89 14.22 431,653 +0.46(+3.34%)
May 16, 2023 13.86 13.96 13.74 13.76 468,168 -0.11(-0.79%)
May 15, 2023 13.78 13.95 13.72 13.87 598,320 +0.23(+1.69%)
May 12, 2023 13.90 13.96 13.63 13.64 391,560 -0.27(-1.94%)
May 11, 2023 13.90 13.98 13.78 13.91 468,395 -0.24(-1.70%)
May 10, 2023 14.24 14.24 13.99 14.15 362,590 -0.10(-0.70%)
May 09, 2023 14.01 14.30 13.96 14.25 544,077 +0.15(+1.06%)
May 08, 2023 14.16 14.20 14.04 14.10 585,879 +0.27(+1.95%)
May 05, 2023 13.76 13.89 13.74 13.83 335,767 +0.46(+3.44%)
May 04, 2023 13.35 13.54 13.21 13.37 673,108 +0.06(+0.45%)
May 03, 2023 13.48 13.56 13.30 13.31 648,987 -0.52(-3.76%)
May 02, 2023 14.32 14.32 13.82 13.83 600,908 -0.71(-4.88%)
May 01, 2023 14.49 14.62 14.36 14.54 529,147 -0.21(-1.42%)
Apr 28, 2023 14.37 14.75 14.32 14.75 345,439 +0.37(+2.57%)
Apr 27, 2023 14.40 14.47 14.26 14.38 289,034 +0.07(+0.49%)
Apr 26, 2023 14.67 14.79 14.28 14.31 588,589 -0.43(-2.92%)
Apr 25, 2023 14.97 14.98 14.71 14.74 566,191 -0.39(-2.58%)
Apr 24, 2023 14.93 15.20 14.90 15.13 208,149 +0.20(+1.34%)
Apr 21, 2023 14.93 14.96 14.81 14.93 276,481 +0.20(+1.36%)
Apr 20, 2023 14.80 14.88 14.72 14.73 360,296 -0.33(-2.19%)
Apr 19, 2023 15.14 15.21 14.98 15.06 503,509 -0.30(-1.95%)
Apr 18, 2023 15.42 15.50 15.26 15.36 276,744 -0.03(-0.19%)
Apr 17, 2023 15.54 15.56 15.31 15.39 445,233 -0.22(-1.41%)
Apr 14, 2023 15.61 15.66 15.46 15.61 222,625 +0.07(+0.45%)
Apr 13, 2023 15.64 15.70 15.52 15.54 418,825 -0.09(-0.58%)
Apr 12, 2023 15.48 15.66 15.47 15.63 463,903 +0.28(+1.82%)
Apr 11, 2023 15.11 15.40 15.11 15.35 411,434 +0.23(+1.52%)
Apr 10, 2023 15.19 15.31 15.09 15.12 196,782 -0.07(-0.46%)
Apr 06, 2023 15.23 15.24 15.13 15.19 330,649 -0.01(-0.07%)
Apr 05, 2023 15.21 15.27 15.08 15.20 306,360 +0.01(+0.07%)
Apr 04, 2023 15.38 15.38 15.09 15.19 629,413 -0.01(-0.07%)
Apr 03, 2023 15.17 15.30 15.11 15.20 483,362 +0.63(+4.32%)
Mar 31, 2023 14.49 14.59 14.35 14.57 273,421 +0.21(+1.43%)
Mar 30, 2023 14.18 14.40 14.15 14.37 248,912 +0.21(+1.45%)
Mar 29, 2023 14.36 14.47 14.13 14.16 268,615 -0.07(-0.49%)
Mar 28, 2023 14.05 14.34 14.00 14.23 357,679 +0.09(+0.64%)
Mar 27, 2023 13.79 14.19 13.72 14.14 340,733 +0.61(+4.51%)
Mar 24, 2023 13.31 13.57 13.30 13.53 290,920 +0.01(+0.07%)
Mar 23, 2023 13.71 13.92 13.50 13.52 481,566 -0.11(-0.81%)
Mar 22, 2023 13.63 13.84 13.50 13.63 477,673 +0.05(+0.37%)
Mar 21, 2023 13.44 13.58 13.35 13.58 848,948 +0.26(+1.95%)
Mar 20, 2023 13.13 13.33 12.98 13.32 815,686 +0.22(+1.68%)
Mar 17, 2023 13.24 13.34 12.95 13.10 850,292 -0.25(-1.87%)
Mar 16, 2023 13.06 13.54 12.92 13.35 1,133,779 +0.03(+0.23%)
Mar 15, 2023 13.36 13.54 12.90 13.32 1,082,329 -0.60(-4.31%)
Mar 14, 2023 14.09 14.36 13.79 13.92 444,620 -0.44(-3.06%)
Mar 13, 2023 14.17 14.65 14.12 14.36 442,167 -0.37(-2.51%)
Mar 10, 2023 14.53 14.80 14.53 14.73 795,712 +0.20(+1.38%)
Mar 09, 2023 14.89 14.97 14.52 14.53 171,938 -0.19(-1.29%)
Mar 08, 2023 14.73 14.87 14.66 14.72 238,303 -0.16(-1.08%)
Mar 07, 2023 15.33 15.35 14.83 14.88 340,814 -0.52(-3.38%)
Mar 06, 2023 15.16 15.41 15.13 15.40 236,237 +0.15(+0.98%)
Mar 03, 2023 14.75 15.29 14.75 15.25 320,286 +0.30(+2.01%)
Mar 02, 2023 14.98 15.03 14.87 14.95 285,349 +0.07(+0.47%)
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.