Advertisement
Advertisement
U.S. Markets open in 3 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Invesco DB Oil Fund (DBO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
12.30-2.09 (-14.52%)
At close: 04:00PM EST
12.65 +0.35 (+2.85%)
Pre-Market: 04:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 202112.4812.6111.9312.3012.306,588,400
Nov 29, 202113.4013.4712.7812.8912.892,214,400
Nov 26, 202113.5213.5412.4812.7612.764,976,500
Nov 24, 202114.4614.6114.4614.4814.481,397,700
Nov 23, 202114.3814.6014.3814.5714.571,305,700
Nov 22, 202114.0314.2814.0214.1214.122,324,000
Nov 19, 202114.3014.3013.9114.0014.001,893,400
Nov 18, 202114.4614.5914.3214.5014.501,275,400
Nov 17, 202114.6714.6914.2514.3914.391,464,900
Nov 16, 202114.7114.8614.6214.7614.76954,200
Nov 15, 202114.5414.7814.5014.7714.77805,300
Nov 12, 202114.7114.8814.6614.7514.751,391,000
Nov 11, 202114.8614.9814.7014.8114.811,071,000
Nov 10, 202115.2515.3114.7314.8214.821,159,700
Nov 09, 202115.0415.3414.9915.3215.32984,700
Nov 08, 202114.8515.0114.8515.0015.00704,600
Nov 05, 202114.6014.9114.4814.8614.861,013,300
Nov 04, 202115.1315.1514.3114.4314.432,639,200
Nov 03, 202114.8314.9414.5414.5714.571,767,900
Nov 02, 202115.1615.2715.1015.2015.20748,300
Nov 01, 202115.3415.3815.2115.2415.24891,900
Oct 29, 202114.9915.1814.8815.1315.132,238,000
Oct 28, 202114.9915.1614.8715.1515.151,254,000
Oct 27, 202115.2115.3514.9814.9814.981,778,900
Oct 26, 202115.3215.4615.2615.4215.42819,400
Oct 25, 202115.4515.5215.2315.2415.241,564,200
Oct 22, 202115.2115.3415.0715.3315.33712,400
Oct 21, 202115.1115.1814.7815.1015.101,495,200
Oct 20, 202114.9415.2714.9115.2415.24805,800
Oct 19, 202114.9115.1814.8615.0715.07881,000
Oct 18, 202115.1415.1814.8814.9314.932,360,300
Oct 15, 202114.9915.0314.8814.9614.96627,500
Oct 14, 202114.8214.8614.6814.8414.84743,400
Oct 13, 202114.5414.7414.4714.6614.66696,100
Oct 12, 202114.7114.8114.5814.6414.64852,900
Oct 11, 202114.7314.8114.6614.6614.661,310,900
Oct 08, 202114.5614.6314.3814.4814.481,564,500
Oct 07, 202114.1014.4514.0314.4414.441,158,000
Oct 06, 202114.3114.3114.0914.1214.121,321,400
Oct 05, 202114.4414.5514.4114.5214.52811,000
Oct 04, 202114.1214.3814.1214.2314.231,538,000
Oct 01, 202113.7313.9413.6613.8913.89686,700
Sep 30, 202113.5013.9313.4113.7213.722,080,400
Sep 29, 202113.7113.8613.6413.6513.65658,800
Sep 28, 202113.9513.9713.6213.6713.671,551,400
Sep 27, 202113.7913.8613.7413.8113.811,050,300
Sep 24, 202113.3813.5713.3813.5413.54339,200
Sep 23, 202113.2413.4413.2413.4113.41598,000
Sep 22, 202113.1213.2413.0913.1813.18731,900
Sep 21, 202112.9612.9712.7212.9412.94521,300
Sep 20, 202112.9312.9912.7612.9412.941,326,700
Sep 17, 202113.1013.1613.0013.1213.121,232,600
Sep 16, 202113.1913.2613.0413.2313.23888,500
Sep 15, 202113.1513.3113.1513.2113.211,252,500
Sep 14, 202112.9712.9812.7812.8412.841,403,000
Sep 13, 202112.8712.9412.8112.8812.882,154,300
Sep 10, 202112.7612.7712.6712.7112.71468,900
Sep 09, 202112.4612.7312.3612.4212.42821,900
Sep 08, 202112.7312.7412.6012.6612.66731,100
Sep 07, 202112.4912.6012.4412.5012.50551,600
Sep 03, 202112.7612.8412.6612.6812.68734,400
Sep 02, 202112.7712.9012.7512.7612.76530,400
Sep 01, 202112.3312.5612.3012.4812.481,009,100
Aug 31, 202112.5512.6312.5112.5212.52449,400
Aug 30, 202112.5412.6612.4712.6112.61622,000
Aug 27, 202112.5012.5812.4812.5412.54660,200
Aug 26, 202112.3012.4412.2212.3512.35795,700
Aug 25, 202112.3312.5012.2712.4412.441,502,100
Aug 24, 202112.1612.3612.1412.3312.33795,100
Aug 23, 202111.8012.0111.8011.9411.941,907,300
Aug 20, 202111.4111.5211.3011.3111.31648,900
Aug 19, 202111.5211.6811.4011.6411.641,220,200
Aug 18, 202112.1612.1911.7911.8211.82931,800
Aug 17, 202112.1412.2812.0612.1212.12694,700
Aug 16, 202112.0712.3011.9612.2412.24753,200
Aug 13, 202112.5312.5512.3112.3412.34335,500
Aug 12, 202112.5312.5812.4212.5112.51288,200
Aug 11, 202112.2812.5712.2112.5612.56434,100
Aug 10, 202112.2112.4812.2112.4212.42389,800
Aug 09, 202112.1112.1611.9512.1312.13749,700
Aug 06, 202112.6112.6212.3312.3912.39770,200
Aug 05, 202112.3112.5112.3112.4912.491,058,300
Aug 04, 202112.3512.4912.2512.2612.261,529,000
Aug 03, 202112.4612.6812.4112.6512.651,097,200
Aug 02, 202113.0113.0412.5812.7112.712,367,400
Jul 30, 202113.1113.1913.0413.0813.082,317,700
Jul 29, 202112.9813.1112.9613.1013.10489,700
Jul 28, 202112.8312.9112.8012.8412.84592,000
Jul 27, 202112.8212.8512.6912.7812.78699,700
Jul 26, 202112.7112.8412.6812.8312.83309,600
Jul 23, 202112.7012.7912.6512.7812.78353,600
Jul 22, 202112.5712.7512.4912.6812.68590,300
Jul 21, 202112.2512.5212.2512.4912.49704,700
Jul 20, 202111.8312.0611.6812.0312.031,388,100
Jul 19, 202112.3312.3311.7611.8711.873,131,600
Jul 16, 202112.7812.8212.5312.7112.71713,200
Jul 15, 202112.6912.8512.6812.7012.70586,100
Jul 14, 202113.2013.2112.7412.8512.851,120,100
Jul 13, 202113.0413.2312.9913.2013.20360,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement