Invesco DB Oil Fund (DBO) Historical Stock Data
15.17 ↓0.41 (-2.63%)
As of May 1, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, DBO is down -0.04% a day on average. There have been 18 days where Invesco DB Oil Fund closed green and 12 days where DBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.61 | 15.58 | ↓$0.03 (-0.19%) | 15.50 | 15.74 | 0.95M |
| 2024-04-29 | 15.88 | 15.76 | ↓$0.12 (-0.76%) | 15.76 | 15.93 | 133.79K |
| 2024-04-26 | 15.99 | 15.91 | ↓$0.08 (-0.50%) | 15.82 | 15.99 | 105.31K |
| 2024-04-25 | 15.71 | 15.85 | ↑$0.14 (0.89%) | 15.60 | 15.86 | 181.35K |
| 2024-04-24 | 15.72 | 15.76 | ↑$0.04 (0.25%) | 15.67 | 15.81 | 151.16K |
| 2024-04-23 | 15.47 | 15.74 | ↑$0.27 (1.75%) | 15.47 | 15.76 | 186.90K |
| 2024-04-22 | 15.44 | 15.59 | ↑$0.15 (0.97%) | 15.38 | 15.60 | 370.72K |
| 2024-04-19 | 15.66 | 15.61 | ↓$0.05 (-0.32%) | 15.60 | 15.73 | 627.92K |
| 2024-04-18 | 15.73 | 15.66 | ↓$0.07 (-0.45%) | 15.61 | 15.78 | 263.51K |
| 2024-04-17 | 16.16 | 15.73 | ↓$0.43 (-2.66%) | 15.69 | 16.16 | 305.96K |
| 2024-04-16 | 16.09 | 16.10 | ↑$0.01 (0.06%) | 16.02 | 16.16 | 194.97K |
| 2024-04-15 | 16.00 | 16.11 | ↑$0.11 (0.69%) | 15.87 | 16.13 | 437.93K |
| 2024-04-12 | 16.29 | 16.10 | ↓$0.19 (-1.17%) | 16.05 | 16.37 | 372.42K |
| 2024-04-11 | 16.05 | 16.06 | ↑$0.01 (0.06%) | 15.94 | 16.08 | 297.80K |
| 2024-04-10 | 16.00 | 16.07 | ↑$0.07 (0.44%) | 15.86 | 16.10 | 494.81K |
| 2024-04-09 | 16.12 | 15.94 | ↓$0.18 (-1.12%) | 15.88 | 16.12 | 253.41K |
| 2024-04-08 | 16.10 | 16.04 | ↓$0.06 (-0.37%) | 15.89 | 16.15 | 430.61K |
| 2024-04-05 | 16.13 | 16.07 | ↓$0.06 (-0.37%) | 16.05 | 16.22 | 341.37K |
| 2024-04-04 | 15.91 | 16.06 | ↑$0.15 (0.94%) | 15.83 | 16.15 | 715.67K |
| 2024-04-03 | 15.89 | 15.90 | ↑$0.01 (0.06%) | 15.88 | 15.94 | 406.28K |
| 2024-04-02 | 15.74 | 15.76 | ↑$0.02 (0.13%) | 15.63 | 15.78 | 295.98K |
| 2024-04-01 | 15.55 | 15.58 | ↑$0.03 (0.19%) | 15.51 | 15.65 | 350.83K |
| 2024-03-28 | 15.49 | 15.54 | ↑$0.05 (0.32%) | 15.49 | 15.58 | 170.26K |
| 2024-03-27 | 15.35 | 15.41 | ↑$0.06 (0.39%) | 15.32 | 15.42 | 300.54K |
| 2024-03-26 | 15.49 | 15.37 | ↓$0.12 (-0.77%) | 15.35 | 15.49 | 231.11K |
| 2024-03-25 | 15.32 | 15.45 | ↑$0.13 (0.85%) | 15.32 | 15.49 | 200.81K |
| 2024-03-22 | 15.34 | 15.26 | ↓$0.08 (-0.52%) | 15.22 | 15.35 | 295.60K |
| 2024-03-21 | 15.35 | 15.35 | ↑$0.00 (0.00%) | 15.23 | 15.35 | 323.63K |
| 2024-03-20 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.26 | 15.38 | 388.45K |
| 2024-03-19 | 15.48 | 15.49 | ↑$0.01 (0.06%) | 15.48 | 15.54 | 333.39K |
Create an account or log in to view more rows.
$DBO C'mon
do a spike!!
$DBO the FOMO will be epic
$DBO this market love evrry dips let’s see
$DBO this market love evrry dips let’s see
$DBO come on bulls we can do it
don’t let bears win
$DBO day trade is ok to buy here but sell later
$DBO news?
$DBO bear trap dude
$DBO used to this fuckery!! Not leaving no chance !
$DBO She's gettin' ready to...