New Zealand markets closed

Invesco DB Oil Fund (DBO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
15.33-0.02 (-0.13%)
At close: 04:00PM EDT
15.28 -0.05 (-0.33%)
After hours: 06:08PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202415.5115.5315.3215.3315.33165,800
13 Jun 202415.4415.4815.3515.3515.35145,600
12 Jun 202415.3915.5215.2915.3315.33218,600
11 Jun 202415.2115.3515.1515.2515.25143,600
10 Jun 202414.9415.2314.9215.2115.21214,900
07 Jun 202414.8814.9514.8114.8314.83204,900
06 Jun 202414.6614.8914.6314.8514.85216,400
05 Jun 202414.5314.6114.4514.6014.60175,500
04 Jun 202414.5314.5814.4414.5214.52257,400
03 Jun 202415.1215.1214.7114.7314.73180,800
31 May 202415.3115.3815.1215.2115.21192,600
30 May 202415.4015.5115.2715.2815.28280,700
29 May 202415.6115.6315.4515.4615.46160,200
28 May 202415.4815.6415.4515.6215.62295,700
24 May 202415.0115.2215.0115.1815.18142,700
23 May 202415.3215.3614.9915.0515.05910,200
22 May 202415.2315.3315.1315.1415.14178,000
21 May 202415.3815.5015.2915.4215.42181,700
20 May 202415.4415.6115.4115.5615.56487,400
17 May 202415.4215.5215.3815.5015.50435,000
16 May 202415.3715.4015.2915.3715.3779,700
15 May 202415.1115.2714.9815.2715.27122,000
14 May 202415.1915.2615.1215.1915.1977,600
13 May 202415.2615.3715.2515.3215.32148,400
10 May 202415.4115.4215.1915.2115.21148,000
09 May 202415.2215.3915.2215.3815.38133,700
08 May 202415.1415.3415.1115.3015.30112,400
07 May 202415.2315.3815.1515.2715.27216,100
06 May 202415.2815.3415.1715.2915.29272,400
03 May 202415.3415.3415.1715.1815.18174,800
02 May 202415.2315.3115.1315.2215.22333,500
01 May 202415.4415.5915.1415.1815.18305,000
30 Apr 202415.6115.7415.4915.5815.58952,600
29 Apr 202415.8815.9315.7615.7615.76133,800
26 Apr 202415.9915.9915.8215.9115.91105,300
25 Apr 202415.7115.8615.6015.8515.85181,300
24 Apr 202415.7215.8115.6715.7615.76151,200
23 Apr 202415.4715.7615.4715.7415.74186,900
22 Apr 202415.4415.6015.3015.5915.59370,700
19 Apr 202415.6615.7415.6015.6115.61627,900
18 Apr 202415.7315.7815.6115.6615.66263,600
17 Apr 202416.1616.1615.6915.7315.73306,000
16 Apr 202416.0916.1616.0216.1016.10195,000
15 Apr 202416.0016.1315.8716.1116.11437,900
12 Apr 202416.2916.3716.0416.1016.10372,400
11 Apr 202416.0516.0815.9416.0616.06298,200
10 Apr 202416.0016.1015.8616.0716.07498,800
09 Apr 202416.1216.1215.8815.9415.94253,400
08 Apr 202416.1016.1515.8916.0416.04430,600
05 Apr 202416.1316.2216.0516.0716.07341,400
04 Apr 202415.9116.1515.8316.0616.06716,800
03 Apr 202415.8915.9415.8815.9015.90406,700
02 Apr 202415.7415.7815.6315.7615.76296,000
01 Apr 202415.5515.6615.5115.5815.58350,800
28 Mar 202415.4915.5815.4915.5415.54171,700
27 Mar 202415.3515.4215.3115.4115.41300,600
26 Mar 202415.4915.4915.3515.3715.37231,100
25 Mar 202415.3215.4915.3215.4515.45200,800
22 Mar 202415.3415.3515.2115.2615.26295,600
21 Mar 202415.3515.3515.2315.3515.35323,600
20 Mar 202415.3715.3915.2615.3715.37388,500
19 Mar 202415.4815.5415.4715.4915.49333,500
18 Mar 202415.3715.4815.2615.4315.43973,300
15 Mar 202415.1215.2715.1215.2515.25403,100
14 Mar 202415.1015.2215.0915.1615.16296,800
13 Mar 202414.9515.0314.9115.0115.01316,100
12 Mar 202414.7414.8514.7014.7414.74464,100
11 Mar 202414.6714.8014.5614.7914.79263,300
08 Mar 202414.7514.7614.5914.6614.66320,100
07 Mar 202414.6914.8614.6614.7614.76353,000
06 Mar 202414.7614.9114.7014.7414.74267,100
05 Mar 202414.6614.7714.6114.6214.62472,200
04 Mar 202414.7814.8814.6814.7414.74302,100
01 Mar 202414.7514.9014.7414.7414.74811,100
29 Feb 202414.6114.7214.5714.6114.61178,900
28 Feb 202414.7014.8114.6014.6414.64217,700
27 Feb 202414.7014.7614.6514.7014.70258,200
26 Feb 202414.4514.7014.4514.6214.62181,900
23 Feb 202414.4814.5814.4514.4814.481,101,400
22 Feb 202414.6414.7614.5814.7014.70137,500
21 Feb 202414.5814.6914.5814.6414.64194,000
20 Feb 202414.7514.7714.5614.6314.63267,000
16 Feb 202414.6814.8014.6614.7514.75225,000
15 Feb 202414.3114.8314.3114.7014.70246,500
14 Feb 202414.8414.8914.5314.5514.55411,700
13 Feb 202414.7614.8114.6714.7114.71335,300
12 Feb 202414.6214.7514.6214.7014.70370,200
09 Feb 202414.6514.7214.5914.6614.66279,200
08 Feb 202414.3014.6114.3014.5814.58270,100
07 Feb 202414.2014.3214.1914.3014.30151,800
06 Feb 202414.2014.2714.1114.2114.21268,100
05 Feb 202414.0014.1713.9114.1514.15364,500
02 Feb 202414.0214.0713.9113.9713.97367,900
01 Feb 202414.5914.6414.1714.2014.20599,300
31 Jan 202414.7514.7514.4714.4914.49291,700
30 Jan 202414.5114.8614.5114.8114.81331,600
29 Jan 202414.7814.7814.6014.7014.70386,700
26 Jan 202414.6714.8714.5214.8314.831,751,700
25 Jan 202414.6214.7414.5414.6814.68350,100
24 Jan 202414.3814.5214.3414.4614.46328,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...