U.S. Markets closed

Invesco DB Oil Fund (DBO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
7.80-0.11 (-1.39%)
At close: 4:00PM EST

7.76 -0.04 (-0.51%)
After hours: 4:45PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20207.887.907.747.807.80851,493
Nov 30, 20207.947.987.837.917.911,409,100
Nov 27, 20207.938.007.927.967.96796,400
Nov 25, 20207.988.097.928.018.011,340,800
Nov 24, 20207.707.917.707.877.871,470,300
Nov 23, 20207.547.577.497.537.53678,300
Nov 20, 20207.357.477.357.457.45537,400
Nov 19, 20207.357.417.317.397.39533,500
Nov 18, 20207.407.467.367.387.38692,400
Nov 17, 20207.257.387.247.337.33714,100
Nov 16, 20207.407.427.297.337.331,778,800
Nov 13, 20207.247.267.137.147.14567,800
Nov 12, 20207.427.487.287.297.292,114,500
Nov 11, 20207.547.567.367.387.381,263,600
Nov 10, 20207.287.377.247.347.341,311,500
Nov 09, 20207.257.327.137.147.141,320,000
Nov 06, 20206.816.826.666.726.721,087,200
Nov 05, 20206.977.036.886.896.89861,000
Nov 04, 20206.907.016.786.986.981,119,000
Nov 03, 20206.836.866.726.786.781,337,000
Nov 02, 20206.396.686.396.686.681,090,300
Oct 30, 20206.436.456.346.426.421,263,200
Oct 29, 20206.346.546.296.516.511,087,700
Oct 28, 20206.706.756.636.686.68972,800
Oct 27, 20206.947.096.917.027.02568,000
Oct 26, 20206.946.976.846.896.891,208,700
Oct 23, 20207.237.247.057.087.08546,500
Oct 22, 20207.177.297.177.227.22761,700
Oct 21, 20207.257.307.097.137.13715,900
Oct 20, 20207.217.437.217.377.37552,400
Oct 19, 20207.307.357.247.247.24477,200
Oct 16, 20207.247.317.207.287.28187,900
Oct 15, 20207.127.347.117.347.34594,400
Oct 14, 20207.327.367.317.357.35333,300
Oct 13, 20207.217.267.187.237.23323,300
Oct 12, 20207.207.207.057.127.12531,400
Oct 09, 20207.357.417.267.287.28827,600
Oct 08, 20207.347.407.297.387.38622,400
Oct 07, 20207.147.207.087.207.20435,900
Oct 06, 20207.277.337.197.217.21666,100
Oct 05, 20207.007.156.977.107.10879,700
Oct 02, 20206.686.836.646.716.71699,500
Oct 01, 20207.037.056.816.986.98551,800
Sep 30, 20207.107.237.087.197.19233,700
Sep 29, 20207.177.186.947.037.03540,500
Sep 28, 20207.227.317.177.287.28702,900
Sep 25, 20207.177.237.157.187.18232,200
Sep 24, 20207.177.257.147.237.23373,500
Sep 23, 20207.187.307.107.127.121,731,900
Sep 22, 20207.197.227.067.157.15338,000
Sep 21, 20207.267.297.027.167.16687,600
Sep 18, 20207.397.457.337.367.36577,900
Sep 17, 20207.247.457.227.417.411,065,700
Sep 16, 20207.177.317.147.287.28530,700
Sep 15, 20206.897.056.877.007.00614,400
Sep 14, 20206.836.896.796.876.871,312,800
Sep 11, 20206.876.956.836.916.91643,500
Sep 10, 20206.936.996.836.856.851,292,200
Sep 09, 20206.857.046.816.976.97568,900
Sep 08, 20206.876.886.726.836.832,267,200
Sep 04, 20207.457.477.237.257.25748,700
Sep 03, 20207.397.547.377.517.51410,100
Sep 02, 20207.747.747.507.577.57636,100
Sep 01, 20207.727.807.717.747.741,149,400
Aug 31, 20207.797.797.677.697.69291,200
Aug 28, 20207.747.787.717.757.75362,700
Aug 27, 20207.797.797.647.727.72669,600
Aug 26, 20207.827.857.777.817.811,222,400
Aug 25, 20207.807.827.737.807.801,659,600
Aug 24, 20207.647.717.637.667.66453,100
Aug 21, 20207.577.637.497.607.60801,400
Aug 20, 20207.597.727.537.707.70892,800
Aug 19, 20207.727.777.687.737.73504,700
Aug 18, 20207.687.777.677.727.72491,800
Aug 17, 20207.657.787.647.767.761,129,100
Aug 14, 20207.637.687.597.667.66354,000
Aug 13, 20207.687.737.647.677.671,249,700
Aug 12, 20207.677.747.647.707.70791,400
Aug 11, 20207.707.727.527.527.52983,500
Aug 10, 20207.607.657.567.597.59361,800
Aug 07, 20207.567.567.487.547.54676,900
Aug 06, 20207.687.707.607.637.63915,300
Aug 05, 20207.747.777.607.627.621,612,400
Aug 04, 20207.387.597.387.507.50580,100
Aug 03, 20207.367.497.347.427.42603,000
Jul 31, 20207.337.357.227.337.33728,100
Jul 30, 20207.297.317.047.287.283,232,900
Jul 29, 20207.437.467.397.447.44934,800
Jul 28, 20207.407.427.357.367.36740,200
Jul 27, 20207.367.477.277.447.44863,600
Jul 24, 20207.347.397.287.377.37958,500
Jul 23, 20207.397.467.287.357.351,600,900
Jul 22, 20207.347.457.337.437.43556,500
Jul 21, 20207.467.537.387.417.411,506,200
Jul 20, 20207.237.317.177.277.27687,800
Jul 17, 20207.287.307.197.287.28828,800
Jul 16, 20207.287.347.267.277.27766,200
Jul 15, 20207.277.357.217.307.302,144,400
Jul 14, 20207.077.267.077.237.231,680,700
Jul 13, 20207.257.287.117.137.131,341,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...