Invesco DB Oil Fund (NY:DBO)

22.06 -0.31 (-1.39%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	22.12	22.24	21.56	22.06	1,343,892	-0.31(-1.39%)
Apr 30, 2026	22.02	22.39	22.02	22.37	1,060,800	-0.10(-0.45%)
Apr 29, 2026	22.35	22.57	22.21	22.47	1,101,503	+0.91(+4.22%)
Apr 28, 2026	21.57	21.73	21.39	21.56	898,880	+0.46(+2.18%)
Apr 27, 2026	20.97	21.28	20.95	21.10	847,328	+0.34(+1.64%)
Apr 24, 2026	20.63	20.93	20.50	20.76	1,280,005	-0.22(-1.05%)
Apr 23, 2026	20.64	21.31	20.64	20.98	1,460,448	+0.53(+2.59%)
Apr 22, 2026	20.20	20.55	20.20	20.45	833,038	+0.06(+0.29%)
Apr 21, 2026	19.88	20.50	19.81	20.39	1,022,418	+0.71(+3.61%)
Apr 20, 2026	19.61	19.93	19.57	19.68	524,434	+0.55(+2.88%)
Apr 17, 2026	18.95	19.25	18.54	19.13	1,483,303	-1.06(-5.25%)
Apr 16, 2026	20.11	20.41	20.11	20.19	616,537	+0.15(+0.75%)
Apr 15, 2026	20.01	20.31	19.96	20.04	523,145	+0.07(+0.35%)
Apr 14, 2026	20.33	20.36	19.91	19.97	967,284	-0.41(-2.01%)
Apr 13, 2026	20.54	20.75	20.18	20.38	1,197,579	+0.67(+3.40%)
Apr 10, 2026	19.65	20.05	19.58	19.71	663,314	+0.04(+0.20%)
Apr 09, 2026	19.78	20.00	19.35	19.67	946,943	+0.04(+0.20%)
Apr 08, 2026	18.80	19.85	18.79	19.63	2,560,536	-0.26(-1.31%)
Apr 07, 2026	19.93	20.31	19.62	19.89	2,481,721	+0.10(+0.51%)
Apr 06, 2026	19.52	19.95	19.42	19.79	1,466,657	+0.37(+1.91%)
Apr 02, 2026	19.73	19.75	19.00	19.42	3,015,249	+0.39(+2.05%)
Apr 01, 2026	19.18	19.20	18.93	19.03	2,984,052	-0.64(-3.25%)
Mar 31, 2026	20.67	20.67	19.47	19.67	2,568,901	-1.15(-5.52%)
Mar 30, 2026	20.85	20.98	20.71	20.82	1,153,478	+0.10(+0.48%)
Mar 27, 2026	20.84	20.94	20.64	20.72	1,856,918	+0.15(+0.73%)
Mar 26, 2026	20.55	20.76	20.34	20.57	1,007,396	+0.47(+2.34%)
Mar 25, 2026	19.77	20.30	19.73	20.10	1,581,802	-0.22(-1.08%)
Mar 24, 2026	20.43	20.49	20.02	20.32	2,373,187	+0.67(+3.41%)
Mar 23, 2026	19.81	19.93	18.86	19.65	4,076,797	-1.15(-5.53%)
Mar 20, 2026	20.71	21.14	20.61	20.80	1,839,809	+0.14(+0.68%)
Mar 19, 2026	20.94	21.41	20.26	20.66	2,680,927	-0.39(-1.85%)
Mar 18, 2026	20.84	21.13	20.59	21.05	1,365,435	+0.52(+2.53%)
Mar 17, 2026	20.45	20.54	20.23	20.53	1,319,123	+0.48(+2.39%)
Mar 16, 2026	20.28	20.49	19.89	20.05	2,285,881	-0.50(-2.43%)
Mar 13, 2026	20.16	20.68	20.03	20.55	2,119,155	-0.01(-0.05%)
Mar 12, 2026	19.97	20.64	19.76	20.56	3,849,171	+1.22(+6.31%)
Mar 11, 2026	18.53	19.35	18.21	19.34	2,397,686	+0.81(+4.37%)
Mar 10, 2026	18.44	18.65	17.23	18.53	9,488,329	+0.56(+3.12%)
Mar 09, 2026	19.40	19.88	17.36	17.97	10,021,617	-0.29(-1.59%)
Mar 06, 2026	17.99	18.40	17.85	18.26	3,167,111	+1.39(+8.24%)
Mar 05, 2026	16.62	17.21	16.53	16.87	2,491,395	+0.58(+3.56%)
Mar 04, 2026	15.94	16.28	15.85	16.29	3,654,807	+0.36(+2.26%)
Mar 03, 2026	16.64	16.68	15.45	15.93	2,849,299	+0.51(+3.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.