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

DB Oil Fund Invesco (NY: DBO )

14.37 +0.03 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 5.141 5.312 4.942 5.265 4,289,572 +0.28(+5.52%)
Apr 29, 2020 4.999 5.075 4.942 4.989 2,892,155 +0.05(+0.96%)
Apr 28, 2020 4.989 5.037 4.894 4.942 4,374,377 -0.01(-0.19%)
Apr 27, 2020 4.913 4.980 4.866 4.951 3,613,092 -0.12(-2.43%)
Apr 24, 2020 5.132 5.146 5.008 5.075 3,955,369 -0.10(-1.84%)
Apr 23, 2020 5.284 5.341 5.065 5.170 5,201,269 -0.02(-0.37%)
Apr 22, 2020 5.236 5.427 5.084 5.189 9,654,365 +0.14(+2.82%)
Apr 21, 2020 5.408 5.512 4.856 5.046 11,182,897 -0.71(-12.38%)
Apr 20, 2020 5.712 5.873 5.607 5.759 6,974,752 -0.10(-1.78%)
Apr 17, 2020 5.826 5.921 5.797 5.864 3,640,854 +0.01(+0.16%)
Apr 16, 2020 5.864 5.892 5.704 5.854 3,062,036 +0.00(+0.00%)
Apr 15, 2020 6.016 6.044 5.797 5.854 2,992,794 -0.34(-5.52%)
Apr 14, 2020 6.234 6.253 6.087 6.196 2,379,325 +0.01(+0.15%)
Apr 13, 2020 6.177 6.234 6.082 6.187 2,766,931 +0.28(+4.66%)
Apr 09, 2020 5.930 6.206 5.826 5.911 3,478,704 -0.03(-0.48%)
Apr 08, 2020 5.959 6.054 5.883 5.940 4,703,799 -0.02(-0.32%)
Apr 07, 2020 5.987 6.025 5.826 5.959 4,104,834 +0.10(+1.79%)
Apr 06, 2020 5.769 5.887 5.735 5.854 2,457,019 +0.09(+1.48%)
Apr 03, 2020 5.769 5.821 5.588 5.769 7,644,943 +0.15(+2.71%)
Apr 02, 2020 5.626 5.845 5.503 5.617 3,956,705 +0.02(+0.34%)
Apr 01, 2020 5.750 5.759 5.526 5.598 2,676,476 -0.23(-3.92%)
Mar 31, 2020 5.864 5.892 5.769 5.826 1,999,551 -0.04(-0.65%)
Mar 30, 2020 5.778 5.864 5.664 5.864 1,816,833 +0.02(+0.33%)
Mar 27, 2020 5.750 5.854 5.693 5.845 2,074,911 +0.10(+1.65%)
Mar 26, 2020 5.778 5.845 5.617 5.750 1,743,369 -0.10(-1.63%)
Mar 25, 2020 5.655 5.873 5.617 5.845 2,024,156 +0.23(+4.06%)
Mar 24, 2020 5.712 5.750 5.550 5.617 1,982,549 +0.05(+0.85%)
Mar 23, 2020 5.465 5.569 5.360 5.569 1,369,055 +0.09(+1.56%)
Mar 20, 2020 5.645 5.650 5.284 5.484 1,792,806 -0.26(-4.47%)
Mar 19, 2020 5.427 5.826 5.227 5.740 2,505,612 +0.55(+10.62%)
Mar 18, 2020 5.522 5.598 5.046 5.189 2,401,478 -0.55(-9.60%)
Mar 17, 2020 5.911 5.987 5.674 5.740 1,354,414 -0.15(-2.58%)
Mar 16, 2020 5.997 6.120 5.807 5.892 2,806,300 -0.48(-7.46%)
Mar 13, 2020 6.396 6.567 6.206 6.367 5,641,373 +0.10(+1.52%)
Mar 12, 2020 6.367 6.443 6.244 6.272 3,135,237 -0.15(-2.37%)
Mar 11, 2020 6.576 6.595 6.386 6.424 1,890,992 -0.20(-3.01%)
Mar 10, 2020 6.567 6.633 6.405 6.624 2,906,871 +0.44(+7.07%)
Mar 09, 2020 6.320 6.748 6.111 6.187 3,064,125 -1.24(-16.65%)
Mar 06, 2020 7.603 7.631 7.346 7.422 1,071,601 -0.42(-5.33%)
Mar 05, 2020 7.954 7.992 7.783 7.840 1,023,955 -0.16(-2.02%)
Mar 04, 2020 8.126 8.145 7.916 8.002 1,005,887 +0.03(+0.36%)
Mar 03, 2020 8.040 8.145 7.855 7.973 1,260,573 -0.03(-0.36%)
Mar 02, 2020 7.831 8.002 7.741 8.002 855,546 +0.29(+3.69%)
Feb 28, 2020 7.793 7.793 7.546 7.717 1,541,110 -0.22(-2.75%)
Feb 27, 2020 7.897 8.016 7.826 7.935 1,490,911 -0.19(-2.34%)
Feb 26, 2020 8.211 8.325 8.059 8.126 715,393 -0.10(-1.27%)
Feb 25, 2020 8.496 8.496 8.221 8.230 725,844 -0.30(-3.56%)
Feb 24, 2020 8.411 8.563 8.392 8.534 461,644 -0.14(-1.64%)
Feb 21, 2020 8.648 8.696 8.610 8.677 265,901 -0.10(-1.08%)
Feb 20, 2020 8.819 8.895 8.743 8.772 634,047 -0.01(-0.11%)
Feb 19, 2020 8.753 8.819 8.705 8.781 614,617 +0.11(+1.32%)
Feb 18, 2020 8.553 8.696 8.553 8.667 632,024 +0.03(+0.33%)
Feb 14, 2020 8.610 8.658 8.572 8.639 688,796 +0.03(+0.33%)
Feb 13, 2020 8.572 8.610 8.544 8.610 999,635 -0.01(-0.11%)
Feb 12, 2020 8.629 8.639 8.553 8.620 977,593 +0.14(+1.68%)
Feb 11, 2020 8.525 8.525 8.420 8.477 910,929 +0.05(+0.56%)
Feb 10, 2020 8.420 8.477 8.382 8.430 933,958 -0.08(-0.89%)
Feb 07, 2020 8.468 8.563 8.439 8.506 1,648,228 -0.06(-0.67%)
Feb 06, 2020 8.477 8.567 8.419 8.563 771,213 +0.05(+0.56%)
Feb 05, 2020 8.534 8.643 8.420 8.515 842,541 +0.20(+2.40%)
Feb 04, 2020 8.487 8.506 8.278 8.316 1,028,842 -0.04(-0.46%)
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.