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

DB Oil Fund Invesco (NY: DBO )

14.51 +0.22 (+1.54%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
Nov 30, 2020 7.546 7.584 7.441 7.517 1,482,658 -0.05(-0.63%)
Nov 27, 2020 7.536 7.603 7.522 7.565 837,898 -0.05(-0.62%)
Nov 25, 2020 7.584 7.688 7.525 7.612 1,410,737 +0.13(+1.78%)
Nov 24, 2020 7.318 7.517 7.318 7.479 1,548,128 +0.32(+4.52%)
Nov 23, 2020 7.166 7.194 7.118 7.156 713,732 +0.08(+1.07%)
Nov 20, 2020 6.985 7.099 6.985 7.080 565,473 +0.06(+0.81%)
Nov 19, 2020 6.985 7.042 6.947 7.023 560,750 +0.01(+0.14%)
Nov 18, 2020 7.033 7.090 6.995 7.014 728,540 +0.05(+0.68%)
Nov 17, 2020 6.890 7.014 6.881 6.966 751,404 +0.00(+0.00%)
Nov 16, 2020 7.033 7.052 6.928 6.966 1,871,677 +0.18(+2.66%)
Nov 13, 2020 6.881 6.895 6.776 6.786 713,944 -0.14(-2.06%)
Nov 12, 2020 7.052 7.109 6.919 6.928 2,224,937 -0.09(-1.22%)
Nov 11, 2020 7.166 7.185 6.995 7.014 1,329,586 +0.04(+0.54%)
Nov 10, 2020 6.919 7.004 6.881 6.976 1,378,850 +0.19(+2.80%)
Nov 09, 2020 6.890 6.957 6.776 6.786 1,387,939 +0.40(+6.25%)
Nov 06, 2020 6.472 6.481 6.325 6.386 1,143,889 -0.16(-2.47%)
Nov 05, 2020 6.624 6.681 6.538 6.548 898,590 -0.09(-1.29%)
Nov 04, 2020 6.557 6.662 6.443 6.633 1,176,364 +0.19(+2.95%)
Nov 03, 2020 6.491 6.519 6.386 6.443 1,406,659 +0.10(+1.50%)
Nov 02, 2020 6.073 6.348 6.073 6.348 1,143,460 +0.25(+4.05%)
Oct 30, 2020 6.111 6.130 6.025 6.101 1,329,084 -0.09(-1.38%)
Oct 29, 2020 6.025 6.211 5.978 6.187 1,144,741 -0.16(-2.54%)
Oct 28, 2020 6.367 6.410 6.301 6.348 1,023,647 -0.32(-4.84%)
Oct 27, 2020 6.595 6.738 6.567 6.671 597,637 +0.12(+1.89%)
Oct 26, 2020 6.595 6.624 6.500 6.548 1,271,879 -0.18(-2.68%)
Oct 23, 2020 6.871 6.877 6.700 6.729 575,049 -0.13(-1.94%)
Oct 22, 2020 6.814 6.928 6.814 6.862 801,644 +0.09(+1.26%)
Oct 21, 2020 6.890 6.938 6.733 6.776 753,298 -0.23(-3.26%)
Oct 20, 2020 6.852 7.056 6.852 7.004 581,539 +0.12(+1.80%)
Oct 19, 2020 6.938 6.985 6.881 6.881 502,127 -0.04(-0.55%)
Oct 16, 2020 6.881 6.947 6.838 6.919 197,715 -0.06(-0.82%)
Oct 15, 2020 6.767 6.976 6.752 6.976 625,879 -0.01(-0.14%)
Oct 14, 2020 6.957 6.995 6.945 6.985 350,630 +0.11(+1.66%)
Oct 13, 2020 6.852 6.901 6.819 6.871 340,155 +0.10(+1.54%)
Oct 12, 2020 6.843 6.843 6.700 6.767 559,143 -0.15(-2.20%)
Oct 09, 2020 6.985 7.042 6.897 6.919 870,833 -0.10(-1.35%)
Oct 08, 2020 6.976 7.033 6.928 7.014 654,924 +0.17(+2.50%)
Oct 07, 2020 6.786 6.843 6.729 6.843 458,625 -0.01(-0.14%)
Oct 06, 2020 6.909 6.966 6.833 6.852 699,840 +0.10(+1.55%)
Oct 05, 2020 6.652 6.795 6.624 6.748 925,659 +0.37(+5.81%)
Oct 02, 2020 6.348 6.491 6.310 6.377 735,936 -0.26(-3.87%)
Oct 01, 2020 6.681 6.700 6.472 6.633 580,585 -0.20(-2.92%)
Sep 30, 2020 6.748 6.871 6.729 6.833 245,944 +0.15(+2.28%)
Sep 29, 2020 6.814 6.824 6.591 6.681 568,684 -0.24(-3.43%)
Sep 28, 2020 6.862 6.947 6.816 6.919 739,621 +0.10(+1.39%)
Sep 25, 2020 6.814 6.871 6.795 6.824 244,224 -0.05(-0.69%)
Sep 24, 2020 6.814 6.890 6.786 6.871 393,016 +0.10(+1.54%)
Sep 23, 2020 6.824 6.938 6.748 6.767 1,822,395 -0.03(-0.42%)
Sep 22, 2020 6.833 6.862 6.710 6.795 355,616 -0.01(-0.14%)
Sep 21, 2020 6.900 6.928 6.671 6.805 723,533 -0.19(-2.72%)
Sep 18, 2020 7.023 7.080 6.966 6.995 607,984 -0.06(-0.81%)
Sep 17, 2020 6.881 7.080 6.862 7.052 1,121,344 +0.13(+1.92%)
Sep 16, 2020 6.814 6.947 6.786 6.919 558,465 +0.27(+4.00%)
Sep 15, 2020 6.548 6.700 6.529 6.652 646,451 +0.12(+1.89%)
Sep 14, 2020 6.491 6.548 6.453 6.529 1,381,420 -0.03(-0.51%)
Sep 11, 2020 6.529 6.605 6.491 6.562 677,011 +0.05(+0.80%)
Sep 10, 2020 6.586 6.643 6.491 6.510 1,359,818 -0.11(-1.72%)
Sep 09, 2020 6.510 6.690 6.472 6.624 598,581 +0.13(+2.05%)
Sep 08, 2020 6.529 6.538 6.386 6.491 2,384,982 -0.40(-5.79%)
Sep 04, 2020 7.080 7.095 6.871 6.890 787,811 -0.25(-3.46%)
Sep 03, 2020 7.023 7.156 7.004 7.137 431,491 -0.06(-0.79%)
Sep 02, 2020 7.356 7.356 7.128 7.194 669,427 -0.16(-2.20%)
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.