Canada markets closed

Invesco DB Oil Fund (DBO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.42-0.14 (-0.90%)
At close: 04:00PM EDT
15.12 -0.30 (-1.95%)
After hours: 04:04PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202415.3815.5015.2915.4215.42181,697
May 20, 202415.4415.6115.4115.5615.56487,400
May 17, 202415.4215.5215.3815.5015.50435,000
May 16, 202415.3715.4015.2915.3715.3779,700
May 15, 202415.1115.2714.9815.2715.27122,000
May 14, 202415.1915.2615.1215.1915.1977,600
May 13, 202415.2615.3715.2515.3215.32148,400
May 10, 202415.4115.4215.1915.2115.21148,000
May 09, 202415.2215.3915.2215.3815.38133,700
May 08, 202415.1415.3415.1115.3015.30112,400
May 07, 202415.2315.3815.1515.2715.27216,100
May 06, 202415.2815.3415.1715.2915.29272,400
May 03, 202415.3415.3415.1715.1815.18174,800
May 02, 202415.2315.3115.1315.2215.22333,500
May 01, 202415.4415.5915.1415.1815.18305,000
Apr 30, 202415.6115.7415.4915.5815.58952,600
Apr 29, 202415.8815.9315.7615.7615.76133,800
Apr 26, 202415.9915.9915.8215.9115.91105,300
Apr 25, 202415.7115.8615.6015.8515.85181,300
Apr 24, 202415.7215.8115.6715.7615.76151,200
Apr 23, 202415.4715.7615.4715.7415.74186,900
Apr 22, 202415.4415.6015.3015.5915.59370,700
Apr 19, 202415.6615.7415.6015.6115.61627,900
Apr 18, 202415.7315.7815.6115.6615.66263,600
Apr 17, 202416.1616.1615.6915.7315.73306,000
Apr 16, 202416.0916.1616.0216.1016.10195,000
Apr 15, 202416.0016.1315.8716.1116.11437,900
Apr 12, 202416.2916.3716.0416.1016.10372,400
Apr 11, 202416.0516.0815.9416.0616.06298,200
Apr 10, 202416.0016.1015.8616.0716.07498,800
Apr 09, 202416.1216.1215.8815.9415.94253,400
Apr 08, 202416.1016.1515.8916.0416.04430,600
Apr 05, 202416.1316.2216.0516.0716.07341,400
Apr 04, 202415.9116.1515.8316.0616.06716,800
Apr 03, 202415.8915.9415.8815.9015.90406,700
Apr 02, 202415.7415.7815.6315.7615.76296,000
Apr 01, 202415.5515.6615.5115.5815.58350,800
Mar 28, 202415.4915.5815.4915.5415.54171,700
Mar 27, 202415.3515.4215.3115.4115.41300,600
Mar 26, 202415.4915.4915.3515.3715.37231,100
Mar 25, 202415.3215.4915.3215.4515.45200,800
Mar 22, 202415.3415.3515.2115.2615.26295,600
Mar 21, 202415.3515.3515.2315.3515.35323,600
Mar 20, 202415.3715.3915.2615.3715.37388,500
Mar 19, 202415.4815.5415.4715.4915.49333,500
Mar 18, 202415.3715.4815.2615.4315.43973,300
Mar 15, 202415.1215.2715.1215.2515.25403,100
Mar 14, 202415.1015.2215.0915.1615.16296,800
Mar 13, 202414.9515.0314.9115.0115.01316,100
Mar 12, 202414.7414.8514.7014.7414.74464,100
Mar 11, 202414.6714.8014.5614.7914.79263,300
Mar 08, 202414.7514.7614.5914.6614.66320,100
Mar 07, 202414.6914.8614.6614.7614.76353,000
Mar 06, 202414.7614.9114.7014.7414.74267,100
Mar 05, 202414.6614.7714.6114.6214.62472,200
Mar 04, 202414.7814.8814.6814.7414.74302,100
Mar 01, 202414.7514.9014.7414.7414.74811,100
Feb 29, 202414.6114.7214.5714.6114.61178,900
Feb 28, 202414.7014.8114.6014.6414.64217,700
Feb 27, 202414.7014.7614.6514.7014.70258,200
Feb 26, 202414.4514.7014.4514.6214.62181,900
Feb 23, 202414.4814.5814.4514.4814.481,101,400
Feb 22, 202414.6414.7614.5814.7014.70137,500
Feb 21, 202414.5814.6914.5814.6414.64194,000
Feb 20, 202414.7514.7714.5614.6314.63267,000
Feb 16, 202414.6814.8014.6614.7514.75225,000
Feb 15, 202414.3114.8314.3114.7014.70246,500
Feb 14, 202414.8414.8914.5314.5514.55411,700
Feb 13, 202414.7614.8114.6714.7114.71335,300
Feb 12, 202414.6214.7514.6214.7014.70370,200
Feb 09, 202414.6514.7214.5914.6614.66279,200
Feb 08, 202414.3014.6114.3014.5814.58270,100
Feb 07, 202414.2014.3214.1914.3014.30151,800
Feb 06, 202414.2014.2714.1114.2114.21268,100
Feb 05, 202414.0014.1713.9114.1514.15364,500
Feb 02, 202414.0214.0713.9113.9713.97367,900
Feb 01, 202414.5914.6414.1714.2014.20599,300
Jan 31, 202414.7514.7514.4714.4914.49291,700
Jan 30, 202414.5114.8614.5114.8114.81331,600
Jan 29, 202414.7814.7814.6014.7014.70386,700
Jan 26, 202414.6714.8714.5214.8314.831,751,700
Jan 25, 202414.6214.7414.5414.6814.68350,100
Jan 24, 202414.3814.5214.3414.4614.46328,400
Jan 23, 202414.2814.4214.2414.3314.33202,000
Jan 22, 202414.1714.4314.1614.3314.33275,900
Jan 19, 202414.2414.2914.0614.1514.151,087,000
Jan 18, 202414.0814.2414.0014.1714.17275,600
Jan 17, 202413.8214.0713.8114.0414.04447,400
Jan 16, 202414.1814.1813.9814.0014.00423,400
Jan 12, 202414.3914.4514.1214.1614.16458,400
Jan 11, 202414.1514.2413.9814.0514.05325,800
Jan 10, 202414.1014.1713.8313.8913.891,335,300
Jan 09, 202413.9514.0513.8513.9613.96352,000
Jan 08, 202413.7813.8513.6813.8413.84480,600
Jan 05, 202414.2214.3114.1414.2214.22724,800
Jan 04, 202414.2014.2113.8714.0314.03435,100
Jan 03, 202413.9914.2313.9514.1914.19916,900
Jan 02, 202414.0914.0913.7713.8213.82834,600
Dec 29, 202314.1314.1313.9013.9113.91882,300
Dec 28, 202314.2714.3814.0014.0214.021,658,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...