Stock Quote

DB Oil Fund Invesco (NY: DBO )

11.23 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 11.05 11.31 11.02 11.23 855,041 +0.37(+3.41%)
Apr 13, 2021 10.83 10.88 10.81 10.86 593,113 +0.14(+1.31%)
Apr 12, 2021 10.79 10.86 10.69 10.72 693,364 +0.08(+0.75%)
Apr 09, 2021 10.61 10.68 10.61 10.64 396,200 -0.01(-0.09%)
Apr 08, 2021 10.64 10.70 10.55 10.65 549,025 -0.07(-0.65%)
Apr 07, 2021 10.65 10.77 10.52 10.72 1,128,687 +0.01(+0.09%)
Apr 06, 2021 10.76 10.90 10.67 10.71 982,187 +0.14(+1.32%)
Apr 05, 2021 10.77 10.78 10.39 10.57 954,726 -0.34(-3.12%)
Apr 01, 2021 10.78 10.97 10.54 10.91 1,861,700 +0.39(+3.71%)
Mar 31, 2021 10.62 10.79 10.45 10.52 1,623,642 -0.12(-1.13%)
Mar 30, 2021 10.64 10.76 10.62 10.64 947,867 -0.17(-1.57%)
Mar 29, 2021 10.70 10.83 10.63 10.81 731,955 +0.02(+0.19%)
Mar 26, 2021 10.73 10.84 10.69 10.79 723,400 +0.41(+3.95%)
Mar 25, 2021 10.53 10.56 10.27 10.38 1,219,518 -0.37(-3.44%)
Mar 24, 2021 10.60 10.83 10.57 10.75 848,344 +0.44(+4.27%)
Mar 23, 2021 10.46 10.62 10.28 10.31 1,318,356 -0.47(-4.36%)
Mar 22, 2021 10.84 10.89 10.75 10.78 532,673 -0.01(-0.09%)
Mar 19, 2021 10.59 10.84 10.47 10.79 2,054,500 +0.29(+2.76%)
Mar 18, 2021 11.10 11.11 10.32 10.50 1,839,270 -0.76(-6.75%)
Mar 17, 2021 11.23 11.29 11.15 11.26 594,040 +0.03(+0.27%)
Mar 16, 2021 11.16 11.29 11.11 11.23 914,882 -0.07(-0.62%)
Mar 15, 2021 11.24 11.33 11.13 11.30 2,256,508 -0.01(-0.09%)
Mar 12, 2021 11.33 11.38 11.29 11.31 547,400 -0.06(-0.53%)
Mar 11, 2021 11.24 11.38 11.19 11.37 1,449,434 +0.20(+1.79%)
Mar 10, 2021 11.08 11.19 10.99 11.17 943,571 +0.14(+1.27%)
Mar 09, 2021 11.19 11.21 11.03 11.03 685,232 -0.07(-0.63%)
Mar 08, 2021 11.23 11.27 11.08 11.10 835,845 -0.19(-1.68%)
Mar 05, 2021 11.21 11.30 11.16 11.29 1,140,700 +0.32(+2.92%)
Mar 04, 2021 10.73 11.07 10.64 10.97 1,456,068 +0.42(+3.98%)
Mar 03, 2021 10.53 10.69 10.47 10.55 1,034,042 +0.23(+2.23%)
Mar 02, 2021 10.51 10.56 10.32 10.32 909,674 -0.07(-0.67%)
Mar 01, 2021 10.60 10.66 10.35 10.39 829,564 -0.18(-1.70%)
Feb 26, 2021 10.77 10.78 10.53 10.57 690,600 -0.28(-2.58%)
Feb 25, 2021 10.88 10.94 10.84 10.85 726,676 -0.05(-0.46%)
Feb 24, 2021 10.73 10.91 10.71 10.90 820,878 +0.24(+2.25%)
Feb 23, 2021 10.53 10.69 10.44 10.66 1,092,943 +0.12(+1.14%)
Feb 22, 2021 10.40 10.57 10.40 10.54 741,313 +0.36(+3.54%)
Feb 19, 2021 10.34 10.37 10.16 10.18 667,200 -0.11(-1.07%)
Feb 18, 2021 10.46 10.47 10.26 10.29 741,739 -0.11(-1.06%)
Feb 17, 2021 10.31 10.43 10.28 10.40 1,109,506 +0.04(+0.39%)
Feb 16, 2021 10.30 10.37 10.27 10.36 1,347,727 +0.13(+1.27%)
Feb 12, 2021 10.04 10.27 10.04 10.23 447,000 +0.19(+1.89%)
Feb 11, 2021 10.11 10.12 10.02 10.04 701,904 -0.05(-0.50%)
Feb 10, 2021 10.09 10.14 10.05 10.09 658,184 +0.02(+0.20%)
Feb 09, 2021 10.00 10.09 9.960 10.07 774,953 +0.04(+0.40%)
Feb 08, 2021 9.920 10.04 9.910 10.03 713,997 +0.19(+1.93%)
Feb 05, 2021 9.880 9.900 9.810 9.840 767,700 +0.08(+0.82%)
Feb 04, 2021 9.710 9.795 9.620 9.760 841,691 +0.09(+0.93%)
Feb 03, 2021 9.610 9.770 9.610 9.670 990,864 +0.16(+1.68%)
Feb 02, 2021 9.600 9.600 9.490 9.510 804,899 +0.19(+2.04%)
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.