Dark

DBO
Invesco DB Oil Fund
stock NYSE ETF

At Close

Aug 5, 2026 3:59:50 PM EDT

19.04USD-0.730%(-0.14)376,458

19.15Bid 19.44Ask 0.29Spread

Pre-market

Aug 4, 2026 9:23:30 AM EDT

19.40USD+1.147%(+0.22)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

19.03USD-0.053%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	19.4300	19.430000	18.8800	19.0300	-0.782%	376,681	0.000%
2026-08-04	19.3600	19.520000	19.0800	19.1800	-5.703%	688,380	-0.782%
2026-08-03	20.0500	20.410000	19.8850	20.3400	-5.527%	628,595	-6.441%
2026-07-31	21.7000	21.775000	21.2700	21.5300	+1.557%	431,656	-11.612%
2026-07-30	21.1500	21.460000	21.0800	21.2000	-1.258%	393,142	-10.236%
2026-07-29	21.3000	21.640000	21.2550	21.4700	+7.189%	701,007	-11.365%
2026-07-28	20.5800	20.690000	19.7050	20.0300	-3.283%	550,928	-4.993%
2026-07-27	21.8000	21.800000	20.7100	20.7100	-8.847%	756,076	-8.112%
2026-07-24	22.8900	22.915000	22.2000	22.7200	-2.027%	602,978	-16.241%
2026-07-23	23.0000	23.645000	22.9400	23.1900	+5.794%	653,884	-17.939%
2026-07-22	21.8600	22.080000	21.7200	21.9200	+2.430%	247,831	-13.184%
2026-07-21	21.2200	21.500000	21.2000	21.4000	+2.540%	323,402	-11.075%
2026-07-20	20.5700	21.010000	20.5300	20.8700	+1.458%	457,250	-8.816%
2026-07-17	20.3500	20.745000	20.1900	20.5700	+3.732%	445,969	-7.487%
2026-07-16	20.1500	20.210000	19.7400	19.8300	-1.539%	340,002	-4.034%
2026-07-15	20.2500	20.250000	19.6800	20.1400	+0.801%	587,124	-5.511%
2026-07-14	20.0100	20.160000	19.5800	19.9800	+1.991%	718,592	-4.755%
2026-07-13	18.5500	19.760000	18.5500	19.5900	+8.472%	797,133	-2.859%
2026-07-10	18.1700	18.425000	17.8800	18.0600	-0.441%	490,400	+5.371%
2026-07-09	18.4100	18.450000	18.0200	18.1400	-2.891%	380,726	+4.906%
2026-07-08	18.6700	19.095000	18.4500	18.6800	+3.204%	904,451	+1.874%
2026-07-07	17.5600	18.230000	17.5400	18.1000	+4.503%	411,909	+5.138%
2026-07-06	17.3600	17.488000	17.2450	17.3200	+0.231%	244,457	+9.873%
2026-07-02	17.2000	17.360000	17.0400	17.2800	+0.465%	148,303	+10.127%
2026-07-01	17.3500	17.480000	17.1600	17.2000	-2.550%	164,225	+10.640%
2026-06-30	17.9100	17.930000	17.4400	17.6500	-0.563%	190,683	+7.819%
2026-06-29	17.6700	17.850000	17.6100	17.7500	+1.487%	265,376	+7.211%
2026-06-26	17.5000	17.620000	17.2550	17.4900	-3.210%	304,996	+8.805%
2026-06-25	17.5400	18.185000	17.5300	18.0700	+2.904%	370,079	+5.313%
2026-06-24	17.5700	17.780000	17.4800	17.5600	-4.148%	467,133	+8.371%
2026-06-23	18.2500	18.370000	18.1650	18.3200	-1.133%	271,567	+3.876%
2026-06-22	18.5600	18.600000	18.3200	18.5300	-1.906%	623,373	+2.698%
2026-06-18	18.5400	18.980000	18.2200	18.8900	+0.532%	626,724	+0.741%
2026-06-17	19.0000	19.680000	18.7900	18.7900	-1.105%	909,072	+1.277%
2026-06-16	19.1500	19.245000	18.6800	19.0000	-4.089%	548,149	+0.158%
2026-06-15	19.6800	19.865000	19.5100	19.8100	-3.177%	908,122	-3.937%
2026-06-12	20.7500	21.180000	20.4600	20.4600	-2.895%	1,080,097	-6.989%
2026-06-11	21.8900	22.140000	20.9202	21.0700	-3.614%	1,200,266	-9.682%
2026-06-10	21.6400	22.180000	21.6100	21.8600	+2.293%	628,444	-12.946%
2026-06-09	21.4500	21.630000	20.9080	21.3700	-2.642%	855,270	-10.950%
2026-06-08	21.9700	22.048000	21.7000	21.9500	+2.141%	604,702	-13.303%
2026-06-05	21.7400	21.750000	21.3400	21.4900	-2.051%	608,822	-11.447%
2026-06-04	21.9500	22.000000	21.7350	21.9400	-2.662%	545,023	-13.263%
2026-06-03	22.3800	22.610000	22.2500	22.5400	+2.269%	338,278	-15.572%
2026-06-02	21.7600	22.060100	21.6800	22.0400	+1.055%	187,389	-13.657%
2026-06-01	21.9200	22.290000	21.6200	21.8100	+3.169%	970,853	-12.746%
2026-05-29	21.0500	21.230000	20.7500	21.1400	-1.353%	651,469	-9.981%
2026-05-28	21.5500	21.660000	20.7800	21.4300	+1.133%	1,293,404	-11.199%
2026-05-27	21.1700	21.480000	21.0300	21.1900	-2.976%	716,025	-10.193%
2026-05-26	21.8900	22.180000	21.8400	21.8400	-2.933%	901,316	-12.866%
2026-05-22	22.6300	22.930000	22.1800	22.5000	-1.359%	769,716	-15.422%
2026-05-21	23.5500	23.660000	22.3950	22.8100	+0.352%	1,075,570	-16.572%
2026-05-20	23.4700	23.575000	22.3600	22.7300	-4.496%	1,578,332	-16.278%
2026-05-19	23.8700	23.930000	23.4600	23.8000	+2.102%	586,694	-20.042%
2026-05-18	22.9900	23.980000	22.8800	23.3100	+0.778%	1,239,195	-18.361%
2026-05-15	22.8400	23.167800	22.7950	23.1300	+3.075%	692,505	-17.726%
2026-05-14	22.1600	22.455000	22.1200	22.4400	+0.313%	333,169	-15.196%
2026-05-13	22.6600	22.780000	22.2900	22.3700	-2.143%	548,091	-14.931%
2026-05-12	22.8200	22.949000	22.6600	22.8600	+3.112%	464,981	-16.754%
2026-05-11	21.7700	22.395000	21.7050	22.1700	+3.938%	805,017	-14.163%
2026-05-08	21.0500	21.525000	21.0200	21.3300	-0.140%	829,386	-10.783%
2026-05-07	20.6200	21.540000	20.4400	21.3600	+0.612%	1,872,989	-10.908%
2026-05-06	21.4100	21.525000	21.0800	21.2300	-6.517%	974,976	-10.363%
2026-05-05	22.6600	22.740000	22.4200	22.7100	-1.603%	1,188,836	-16.204%
2026-05-04	22.4300	23.250000	22.3200	23.0800	+4.624%	1,215,294	-17.548%
2026-05-01	22.1200	22.240000	21.5600	22.0600	-1.386%	1,344,773	-13.735%
2026-04-30	22.0200	22.385000	22.0200	22.3700	-0.445%	1,070,000	-14.931%
2026-04-29	22.3500	22.570000	22.2100	22.4700	+4.221%	1,101,916	-15.309%
2026-04-28	21.5700	21.730000	21.3900	21.5600	+2.180%	898,881	-11.735%
2026-04-27	20.9700	21.280000	20.9500	21.1000	+1.638%	847,328	-9.810%
2026-04-24	20.6300	20.930000	20.5000	20.7600	-1.049%	1,280,005	-8.333%
2026-04-23	20.6400	21.310000	20.6400	20.9800	+2.592%	1,461,058	-9.295%
2026-04-22	20.2000	20.550000	20.2000	20.4500	+0.294%	833,038	-6.944%
2026-04-21	19.8800	20.500000	19.8100	20.3900	+3.608%	1,020,756	-6.670%
2026-04-20	19.6150	19.930000	19.5700	19.6800	+2.875%	524,420	-3.303%
2026-04-17	18.9500	19.250000	18.5400	19.1300	-5.250%	1,483,303	-0.523%
2026-04-16	20.1100	20.410000	20.1100	20.1900	+0.749%	616,712	-5.745%
2026-04-15	20.0100	20.310200	19.9600	20.0400	+0.351%	523,643	-5.040%
2026-04-14	20.3300	20.360000	19.9100	19.9700	-2.012%	970,068	-4.707%
2026-04-13	20.5400	20.750000	20.1800	20.3800	+3.399%	1,197,137	-6.624%
2026-04-10	19.6500	20.045000	19.5800	19.7100	+0.203%	663,251	-3.450%
2026-04-09	19.7800	19.995000	19.3500	19.6700	+0.204%	945,826	-3.254%
2026-04-08	18.8000	19.850000	18.7910	19.6300	-1.307%	2,560,639	-3.057%
2026-04-07	19.9300	20.310000	19.6200	19.8900	+0.505%	2,531,785	-4.324%
2026-04-06	19.5200	19.945000	19.4200	19.7900	+1.905%	1,466,867	-3.840%
2026-04-02	19.7300	19.746900	18.9950	19.4200	+2.049%	3,015,249	-2.008%
2026-04-01	19.1800	19.200000	18.9200	19.0300	-3.254%	2,984,575	0.000%
2026-03-31	20.6700	20.670000	19.4700	19.6700	-5.524%	2,570,668	-3.254%
2026-03-30	20.8500	20.980000	20.7150	20.8200	+0.483%	1,161,837	-8.598%
2026-03-27	20.8400	20.938000	20.6450	20.7200	+0.729%	1,856,918	-8.156%
2026-03-26	20.5500	20.761000	20.3400	20.5700	+2.338%	1,007,408	-7.487%
2026-03-25	19.7700	20.300000	19.7300	20.1000	-1.083%	1,582,855	-5.323%
2026-03-24	20.4300	20.490000	20.0150	20.3200	+3.410%	2,373,579	-6.348%
2026-03-23	19.8100	19.930000	18.8550	19.6500	-5.529%	4,077,500	-3.155%
2026-03-20	20.7100	21.140000	20.6150	20.8000	+0.678%	1,839,699	-8.510%
2026-03-19	20.9450	21.410000	20.2600	20.6600	-1.853%	2,681,028	-7.890%
2026-03-18	20.8400	21.130000	20.5900	21.0500	+2.533%	1,367,589	-9.596%
2026-03-17	20.4500	20.540000	20.2250	20.5300	+2.394%	1,322,848	-7.306%
2026-03-16	20.2800	20.490000	19.8900	20.0500	-2.433%	2,285,906	-5.087%
2026-03-13	20.1600	20.675000	20.0300	20.5500	-0.049%	2,119,155	-7.397%
2026-03-12	19.9700	20.635000	19.7600	20.5600	+6.308%	3,849,519	-7.442%
2026-03-11	18.5300	19.350000	18.2100	19.3400	+4.371%	2,409,510	-1.603%
2026-03-10	18.4400	18.650000	17.2300	18.5300	+3.116%	9,489,528	+2.698%
2026-03-09	19.4000	19.880000	17.3600	17.9700	-1.588%	10,025,682	+5.899%
2026-03-06	17.9900	18.400000	17.8500	18.2600	+8.239%	3,167,110	+4.217%
2026-03-05	16.6200	17.210000	16.5300	16.8700	+3.560%	2,504,571	+12.804%
2026-03-04	15.9400	16.290000	15.8500	16.2900	+2.260%	3,656,721	+16.820%
2026-03-03	16.6400	16.680000	15.4450	15.9300	+3.307%	2,852,351	+19.460%
2026-03-02	15.4600	15.625000	15.0750	15.4200	+6.787%	2,595,297	+23.411%
2026-02-27	14.4500	14.488500	14.2150	14.4400	+2.703%	712,227	+31.787%
2026-02-26	13.7900	14.300000	13.7650	14.0600	0.000%	796,056	+35.349%
2026-02-25	14.2400	14.240000	13.9850	14.0600	-1.195%	299,661	+35.349%
2026-02-24	14.3000	14.300000	14.0700	14.2300	-0.210%	345,392	+33.732%
2026-02-23	14.3700	14.430000	14.1850	14.2600	+0.211%	815,779	+33.450%
2026-02-20	14.1900	14.310000	14.1250	14.2300	-0.490%	1,189,287	+33.732%
2026-02-19	14.1900	14.335000	14.0700	14.3000	+1.997%	1,024,075	+33.077%
2026-02-18	13.7300	14.050000	13.7299	14.0200	+4.940%	627,226	+35.735%
2026-02-17	13.4300	13.480000	13.2700	13.3600	-0.595%	344,319	+42.440%
2026-02-13	13.4000	13.515000	13.3350	13.4400	-0.074%	365,458	+41.592%
2026-02-12	13.7600	13.762700	13.3450	13.4500	-3.168%	634,847	+41.487%
2026-02-11	14.0400	14.074204	13.8100	13.8900	+1.018%	570,581	+37.005%
2026-02-10	13.8000	13.820000	13.6500	13.7500	-0.145%	376,263	+38.400%
2026-02-09	13.5500	13.865000	13.5500	13.7700	+1.549%	175,161	+38.199%
2026-02-06	13.4300	13.755000	13.4300	13.5600	+0.370%	520,865	+40.339%
2026-02-05	13.5700	13.630000	13.3900	13.5100	-1.531%	499,970	+40.859%
2026-02-04	13.4800	13.975000	13.4500	13.7200	+0.292%	1,088,972	+38.703%
2026-02-03	13.3800	13.700000	13.3500	13.6800	+3.012%	1,200,628	+39.108%
2026-02-02	13.3300	13.340000	13.1450	13.2800	-5.346%	1,167,087	+43.298%
2026-01-30	14.0100	14.090000	13.6900	14.0300	+0.573%	1,116,421	+35.638%
2026-01-29	14.1300	14.180000	13.7900	13.9500	+3.180%	1,410,535	+36.416%
2026-01-28	13.4700	13.540000	13.3400	13.5200	+1.349%	462,017	+40.754%
2026-01-27	13.0400	13.350000	13.0000	13.3400	+2.773%	361,066	+42.654%
2026-01-26	12.9900	13.025000	12.8800	12.9800	-0.384%	371,427	+46.610%
2026-01-23	13.0200	13.075000	12.9600	13.0300	+2.923%	463,008	+46.048%
2026-01-22	12.8900	12.890000	12.5850	12.6600	-2.239%	355,037	+50.316%
2026-01-21	12.8700	12.965000	12.8100	12.9500	+2.129%	562,667	+46.950%
2026-01-20	12.8600	12.910000	12.6600	12.6800	+0.158%	587,647	+50.079%
2026-01-16	12.8000	12.800000	12.6300	12.6600	+0.876%	344,676	+50.316%
2026-01-15	12.6300	12.650000	12.5300	12.5500	-1.876%	230,960	+51.633%
2026-01-14	13.1000	13.245000	12.6050	12.7900	-1.312%	1,184,572	+48.788%
2026-01-13	12.8400	13.045000	12.8400	12.9600	+2.532%	505,523	+46.836%
2026-01-12	12.5000	12.700000	12.4339	12.6400	+1.282%	302,414	+50.554%
2026-01-09	12.5200	12.690000	12.4800	12.4800	+0.080%	273,565	+52.484%
2026-01-08	12.1200	12.480000	12.0800	12.4700	+4.090%	370,286	+52.606%
2026-01-07	12.2200	12.220000	11.8850	11.9800	-0.910%	280,326	+58.848%
2026-01-06	12.5500	12.550000	12.0850	12.0900	-2.500%	405,335	+57.403%
2026-01-05	12.3200	12.420000	12.2200	12.4000	+1.890%	562,755	+53.468%
2026-01-02	12.0900	12.185000	12.0200	12.1700	-0.246%	160,806	+56.368%
2025-12-31	12.4800	12.480000	12.1500	12.2000	-0.813%	104,414	+55.984%
2025-12-30	12.3900	12.410000	12.2800	12.3000	+0.081%	406,998	+54.715%
2025-12-29	12.3200	12.390000	12.2800	12.2900	+1.654%	254,137	+54.841%
2025-12-26	12.3000	12.315000	12.0300	12.0900	-2.264%	178,723	+57.403%
2025-12-24	12.4700	12.470000	12.3550	12.3700	-0.242%	237,221	+53.840%
2025-12-23	12.2900	12.410000	12.2500	12.4000	+0.813%	257,546	+53.468%
2025-12-22	12.2600	12.325000	12.2200	12.3000	-1.205%	309,613	+54.715%
2025-12-19	12.3900	12.475000	12.3400	12.4500	+1.302%	322,683	+52.851%
2025-12-18	12.3800	12.420000	12.2700	12.2900	-1.206%	176,496	+54.841%
2025-12-17	12.2900	12.450000	12.2250	12.4400	+2.810%	327,335	+52.974%
2025-12-16	12.2000	12.210000	12.0550	12.1000	-2.498%	356,689	+57.273%
2025-12-15	12.5100	12.520000	12.3650	12.4100	-1.430%	136,499	+53.344%
2025-12-12	12.5800	12.640000	12.5300	12.5900	-0.631%	282,691	+51.152%
2025-12-11	12.5600	12.680000	12.5000	12.6700	-1.783%	343,747	+50.197%
2025-12-10	12.6900	12.910000	12.6300	12.9000	+1.018%	161,000	+47.519%
2025-12-09	12.9500	12.950000	12.7242	12.7700	-0.623%	71,315	+49.021%
2025-12-08	12.9500	12.990000	12.8250	12.8500	-2.058%	187,085	+48.093%
2025-12-05	13.0100	13.184100	13.0100	13.1200	+0.768%	83,587	+45.046%
2025-12-04	12.9700	13.090000	12.8500	13.0200	+1.009%	116,495	+46.160%
2025-12-03	12.9300	13.000000	12.8500	12.8900	+0.782%	143,997	+47.634%
2025-12-02	12.8900	12.960000	12.7200	12.7900	-1.312%	115,658	+48.788%
2025-12-01	12.8900	13.000000	12.8900	12.9600	-0.154%	176,536	+46.836%
2025-11-28	12.8400	12.995000	12.8400	12.9800	+1.565%	140,221	+46.610%
2025-11-26	12.6100	12.810000	12.6100	12.7800	+1.068%	71,451	+48.905%
2025-11-25	12.5800	12.690000	12.4550	12.6450	-1.901%	140,594	+50.494%
2025-11-24	12.7500	12.895000	12.5800	12.8900	+1.897%	237,009	+47.634%
2025-11-21	12.6500	12.680000	12.5200	12.6500	-1.172%	147,101	+50.435%
2025-11-20	13.0200	13.090000	12.7800	12.8000	-0.929%	106,831	+48.672%
2025-11-19	12.8600	12.926500	12.7900	12.9200	-2.269%	432,263	+47.291%
2025-11-18	13.0000	13.245000	12.9350	13.2200	+1.458%	311,975	+43.949%
2025-11-17	13.0800	13.090000	13.0001	13.0300	-0.077%	166,333	+46.048%
2025-11-14	13.0300	13.120000	12.9895	13.0400	+2.034%	181,797	+45.936%
2025-11-13	12.9700	12.970000	12.7650	12.7800	+0.393%	428,940	+48.905%
2025-11-12	12.9800	12.980000	12.7045	12.7300	-3.997%	214,756	+49.489%
2025-11-11	13.2200	13.325000	13.2200	13.2600	+1.454%	172,081	+43.514%
2025-11-10	13.0600	13.090000	12.9300	13.0700	+0.384%	118,282	+45.601%
2025-11-07	13.0200	13.039900	12.9100	13.0200	+0.618%	334,372	+46.160%
2025-11-06	12.8700	12.975000	12.8050	12.9400	-0.154%	207,663	+47.063%
2025-11-05	13.0600	13.205000	12.9400	12.9600	-1.220%	198,208	+46.836%
2025-11-04	13.1100	13.210000	13.0900	13.1200	-1.130%	262,786	+45.046%
2025-11-03	13.2300	13.340000	13.1400	13.2700	+0.302%	244,340	+43.406%
2025-10-31	13.2350	13.285000	13.1300	13.2300	+1.070%	347,216	+43.840%
2025-10-30	13.0300	13.190000	12.9800	13.0900	-0.076%	167,060	+45.378%
2025-10-29	13.0900	13.230000	13.0800	13.1000	+0.692%	218,803	+45.267%
2025-10-28	13.1300	13.185000	12.9800	13.0100	-2.254%	708,046	+46.272%
2025-10-27	13.3600	13.455000	13.2650	13.3100	-0.300%	565,680	+42.975%
2025-10-24	13.4300	13.535000	13.3350	13.3500	-0.150%	410,963	+42.547%
2025-10-23	13.3800	13.480000	13.3000	13.3700	+3.804%	885,482	+42.334%
2025-10-22	12.7000	12.970000	12.6500	12.8800	+3.371%	498,225	+47.748%
2025-10-21	12.4000	12.590000	12.2450	12.4600	+0.809%	441,339	+52.729%
2025-10-20	12.2300	12.380000	12.2200	12.3600	-0.403%	377,256	+53.964%
2025-10-17	12.3400	12.440000	12.3200	12.4100	+0.242%	798,301	+53.344%
2025-10-16	12.6000	12.630400	12.3200	12.3800	-1.746%	679,293	+53.716%
2025-10-15	12.7100	12.750000	12.5400	12.6000	0.000%	837,134	+51.032%
2025-10-14	12.6100	12.695000	12.5050	12.6000	-1.946%	591,106	+51.032%
2025-10-13	12.8200	12.920000	12.7600	12.8500	+1.421%	140,630	+48.093%
2025-10-10	12.9200	13.000000	12.6400	12.6700	-4.088%	342,030	+50.197%
2025-10-09	13.4500	13.470000	13.1800	13.2100	-1.491%	306,134	+44.058%
2025-10-08	13.4000	13.520000	13.3600	13.4100	+0.374%	160,488	+41.909%
2025-10-07	13.2400	13.370000	13.1900	13.3600	+0.376%	156,950	+42.440%
2025-10-06	13.2000	13.340000	13.1950	13.3100	+1.603%	339,347	+42.975%
2025-10-03	13.0800	13.190000	13.0700	13.1000	+0.230%	2,274,070	+45.267%
2025-10-02	13.2000	13.300000	13.0100	13.0700	-2.097%	683,352	+45.601%
2025-10-01	13.2500	13.390000	13.2200	13.3500	-0.743%	814,137	+42.547%
2025-09-30	13.4650	13.540000	13.3800	13.4500	-0.957%	330,903	+41.487%
2025-09-29	13.7600	13.780000	13.5500	13.5800	-3.138%	375,068	+40.133%
2025-09-26	14.0400	14.270000	14.0200	14.0200	0.000%	641,655	+35.735%
2025-09-25	13.8500	14.035000	13.7800	14.0200	+0.718%	714,907	+35.735%
2025-09-24	13.8500	13.970000	13.8000	13.9200	+1.532%	596,228	+36.710%
2025-09-23	13.5600	13.735000	13.5600	13.7100	+2.390%	476,686	+38.804%
2025-09-22	13.2900	13.420000	13.2800	13.3900	-0.075%	123,298	+42.121%
2025-09-19	13.4800	13.570000	13.3850	13.4000	-1.687%	115,079	+42.015%
2025-09-18	13.6900	13.780000	13.5400	13.6300	-0.147%	301,620	+39.618%
2025-09-17	13.7400	13.790000	13.6200	13.6500	-1.015%	288,370	+39.414%
2025-09-16	13.7000	13.830000	13.6600	13.7900	+1.771%	162,732	+37.999%
2025-09-15	13.5600	13.615000	13.4950	13.5500	+1.119%	204,010	+40.443%
2025-09-12	13.5300	13.580000	13.3750	13.4000	+0.828%	288,361	+42.015%
2025-09-11	13.3400	13.410000	13.2900	13.2900	-2.494%	143,108	+43.190%
2025-09-10	13.4800	13.680000	13.4600	13.6300	+1.792%	158,994	+39.618%
2025-09-09	13.4800	13.570000	13.3650	13.3900	+0.450%	436,172	+42.121%
2025-09-08	13.3900	13.410000	13.2500	13.3300	+0.680%	280,885	+42.761%
2025-09-05	13.3100	13.310000	13.1050	13.2400	-1.707%	283,936	+43.731%
2025-09-04	13.4700	13.560000	13.4400	13.4700	-1.101%	474,941	+41.277%
2025-09-03	13.7500	13.800000	13.5850	13.6200	-2.366%	297,802	+39.721%
2025-09-02	13.8300	13.985000	13.7650	13.9500	+2.423%	357,055	+36.416%
2025-08-29	13.7100	13.750000	13.6000	13.6200	-0.439%	168,893	+39.721%
2025-08-28	13.6300	13.750000	13.4850	13.6800	+0.736%	140,330	+39.108%
2025-08-27	13.5000	13.650000	13.5000	13.5800	+0.892%	110,408	+40.133%
2025-08-26	13.5700	13.662000	13.4500	13.4600	-2.464%	211,870	+41.382%
2025-08-25	13.6800	13.855000	13.6800	13.8000	+1.545%	142,105	+37.899%
2025-08-22	13.5300	13.605000	13.5150	13.5900	+0.667%	190,008	+40.029%
2025-08-21	13.3600	13.560000	13.3350	13.5000	+0.822%	117,743	+40.963%
2025-08-20	13.3100	13.410000	13.2500	13.3900	+1.593%	105,291	+42.121%
2025-08-19	13.1700	13.235000	13.1200	13.1800	-1.051%	112,073	+44.385%
2025-08-18	13.1400	13.370000	13.0700	13.3200	+0.604%	285,126	+42.868%
2025-08-15	13.2000	13.315000	13.1535	13.2400	-1.268%	366,942	+43.731%
2025-08-14	13.3500	13.410000	13.2649	13.4100	+1.591%	348,544	+41.909%
2025-08-13	13.2300	13.255000	13.0400	13.2000	-0.528%	713,093	+44.167%
2025-08-12	13.3100	13.380000	13.2500	13.2700	-0.970%	117,153	+43.406%
2025-08-11	13.4000	13.470000	13.3300	13.4000	+0.601%	99,278	+42.015%
2025-08-08	13.4400	13.485000	13.1700	13.3200	-0.523%	248,599	+42.868%
2025-08-07	13.4400	13.540000	13.3409	13.3900	-0.075%	445,957	+42.121%
2025-08-06	13.8000	13.890000	13.3100	13.4000	-1.398%	808,274	+42.015%
2025-08-05	13.6900	13.690000	13.5642	13.5900	-1.307%	313,348	+40.029%
2025-08-04	13.6800	13.905000	13.6450	13.7700	-1.006%	446,397	+38.199%
2025-08-01	14.3300	14.350000	13.8900	13.9100	-3.066%	454,970	+36.808%
2025-07-31	14.4200	14.490000	14.2500	14.3500	-1.510%	683,972	+32.613%
2025-07-30	14.4900	14.615000	14.4200	14.5700	+0.761%	787,101	+30.611%
2025-07-29	14.0900	14.540000	14.0700	14.4600	+3.138%	235,509	+31.604%
2025-07-28	13.9400	14.040000	13.8600	14.0200	+3.012%	105,472	+35.735%
2025-07-25	13.8000	13.800000	13.6000	13.6100	-1.591%	185,867	+39.824%
2025-07-24	13.7800	13.859000	13.6600	13.8300	+0.949%	628,629	+37.599%
2025-07-23	13.6200	13.700000	13.5500	13.7000	+0.219%	186,041	+38.905%
2025-07-22	13.6300	13.680000	13.5500	13.6700	-0.292%	258,108	+39.210%
2025-07-21	13.7100	13.755000	13.6300	13.7100	-0.291%	109,181	+38.804%
2025-07-18	13.9000	13.945000	13.7250	13.7500	-0.290%	277,814	+38.400%
2025-07-17	13.5900	13.790000	13.5700	13.7900	+1.472%	277,816	+37.999%
2025-07-16	13.4800	13.600000	13.4300	13.5900	-0.293%	342,948	+40.029%
2025-07-15	13.6400	13.720000	13.5848	13.6300	-0.365%	292,516	+39.618%
2025-07-14	13.8800	13.890000	13.6500	13.6800	-1.512%	197,971	+39.108%
2025-07-11	13.7000	13.900000	13.7000	13.8900	+2.283%	406,403	+37.005%
2025-07-10	13.5900	13.650000	13.5200	13.5800	-1.523%	72,935	+40.133%
2025-07-09	13.7300	13.880000	13.7100	13.7900	-0.145%	110,054	+37.999%
2025-07-08	13.6900	13.910000	13.6750	13.8100	+0.583%	735,738	+37.799%
2025-07-07	13.5700	13.765000	13.5400	13.7300	+1.628%	342,265	+38.602%
2025-07-03	13.4900	13.570000	13.4400	13.5100	-0.442%	177,653	+40.859%
2025-07-02	13.4000	13.615000	13.2800	13.5700	+1.877%	140,777	+40.236%
2025-07-01	13.2800	13.345200	13.2100	13.3200	+0.756%	251,201	+42.868%
2025-06-30	13.2600	13.270000	13.1450	13.2200	+0.152%	127,109	+43.949%
2025-06-27	13.2900	13.335000	13.1200	13.2000	-0.602%	419,360	+44.167%
2025-06-26	13.2400	13.410000	13.1900	13.2800	+0.606%	384,479	+43.298%
2025-06-25	13.1900	13.340000	13.1400	13.2000	-0.377%	450,547	+44.167%
2025-06-24	13.3300	13.430000	13.1150	13.2500	-4.813%	1,565,473	+43.623%
2025-06-23	14.8600	14.935000	13.8900	13.9200	-5.882%	2,306,088	+36.710%
2025-06-20	14.6500	14.815000	14.6300	14.7900	+0.544%	1,123,717	+28.668%
2025-06-18	14.8400	14.860000	14.3900	14.7100	+0.136%	1,196,068	+29.368%
2025-06-17	14.4400	14.790000	14.3900	14.6900	+3.524%	900,015	+29.544%
2025-06-16	14.2300	14.270000	13.7700	14.1900	-0.908%	1,607,894	+34.109%
2025-06-13	14.5200	14.520000	14.0950	14.3200	+5.294%	2,752,512	+32.891%
2025-06-12	13.4900	13.670000	13.4400	13.6000	-0.657%	216,009	+39.926%
2025-06-11	13.3200	13.695000	13.2952	13.6900	+4.424%	195,601	+39.007%
2025-06-10	13.2000	13.340000	13.0800	13.1100	0.000%	172,469	+45.156%
2025-06-09	13.1300	13.215000	13.0900	13.1100	+0.076%	134,245	+45.156%
2025-06-06	12.9600	13.130000	12.9600	13.1000	+1.393%	857,870	+45.267%
2025-06-05	12.9700	13.015000	12.9050	12.9200	+0.859%	212,645	+47.291%
2025-06-04	12.9200	13.005000	12.7000	12.8100	-1.081%	1,430,946	+48.556%
2025-06-03	12.8500	13.005000	12.8000	12.9500	+1.093%	381,296	+46.950%
2025-06-02	12.8500	12.850000	12.6700	12.8100	+3.306%	144,009	+48.556%
2025-05-30	12.4200	12.425600	12.2400	12.4000	-0.879%	95,323	+53.468%
2025-05-29	12.6000	12.600000	12.4800	12.5100	-1.496%	333,330	+52.118%
2025-05-28	12.7800	12.880000	12.6800	12.7000	+0.634%	217,315	+49.843%
2025-05-27	12.6200	12.625000	12.4775	12.6200	-0.708%	129,018	+50.792%
2025-05-23	12.5400	12.734800	12.5400	12.7100	+0.953%	69,116	+49.725%
2025-05-22	12.5800	12.659900	12.5200	12.5900	-0.866%	110,783	+51.152%
2025-05-21	12.9100	12.910000	12.6900	12.7000	-1.090%	122,948	+49.843%
2025-05-20	12.8000	12.860000	12.7000	12.8400	+0.469%	99,849	+48.209%
2025-05-19	12.7200	12.870000	12.7000	12.7800	+0.157%	139,731	+48.905%
2025-05-16	12.7200	12.830000	12.6800	12.7600	+0.472%	80,726	+49.138%
2025-05-15	12.7000	12.750000	12.6100	12.7000	-1.550%	149,061	+49.843%
2025-05-14	13.0200	13.075000	12.9000	12.9000	-1.225%	601,524	+47.519%
2025-05-13	12.9000	13.125000	12.8850	13.0600	+2.351%	145,383	+45.712%
2025-05-12	12.9600	12.990000	12.7300	12.7600	+1.673%	147,923	+49.138%
2025-05-09	12.4500	12.580000	12.4500	12.5500	+1.128%	70,272	+51.633%
2025-05-08	12.2400	12.420000	12.2400	12.4100	+2.732%	131,903	+53.344%
2025-05-07	12.2100	12.250000	12.0350	12.0800	-1.709%	121,321	+57.533%
2025-05-06	12.2600	12.390000	12.2500	12.2900	+3.191%	301,586	+54.841%
2025-05-05	11.9700	11.985000	11.8100	11.9100	-2.056%	76,637	+59.782%
2025-05-02	12.1800	12.190000	11.9500	12.1600	-0.164%	157,436	+56.497%
2025-05-01	12.0000	12.255000	11.9500	12.1800	+1.415%	193,508	+56.240%
2025-04-30	12.3300	12.375000	11.9800	12.0100	-3.534%	355,718	+58.451%
2025-04-29	12.5700	12.590000	12.4200	12.4500	-2.200%	386,916	+52.851%
2025-04-28	12.8700	12.910000	12.6400	12.7300	-1.547%	158,285	+49.489%
2025-04-25	12.8000	12.950000	12.7800	12.9300	+0.858%	472,476	+47.177%
2025-04-24	12.7900	12.865000	12.6850	12.8200	+4.824%	185,574	+48.440%
2025-04-23	12.8400	12.950000	12.2300	12.2300	-5.120%	303,849	+55.601%
2025-04-22	12.8700	13.045000	12.8050	12.8900	+0.940%	360,483	+47.634%
2025-04-21	12.7400	12.805000	12.6200	12.7700	-1.542%	143,135	+49.021%
2025-04-17	12.6700	13.070000	12.6700	12.9700	+2.206%	217,550	+46.723%
2025-04-16	12.6200	12.700000	12.5700	12.6900	+1.439%	284,155	+49.961%
2025-04-15	12.5400	12.688800	12.4400	12.5100	-0.398%	125,564	+52.118%
2025-04-14	12.6300	12.720000	12.4200	12.5600	+0.560%	176,070	+51.513%
2025-04-11	12.2500	12.520000	12.1900	12.4900	+0.889%	331,335	+52.362%
2025-04-10	12.2500	12.395000	12.0900	12.3800	-7.057%	680,846	+53.716%
2025-04-09	11.7500	13.320000	11.5900	13.3200	+10.174%	1,416,209	+42.868%
2025-04-08	12.6700	12.670000	11.9900	12.0900	-4.048%	1,409,191	+57.403%
2025-04-07	12.4700	13.090000	12.4200	12.6000	-1.639%	1,416,752	+51.032%
2025-04-04	12.6700	12.889500	12.4100	12.8100	-4.970%	1,054,904	+48.556%
2025-04-03	13.4000	13.570000	13.3900	13.4800	-6.519%	596,456	+41.172%
2025-04-02	14.2400	14.440000	14.2400	14.4200	+0.628%	501,777	+31.969%
2025-04-01	13.9400	14.430000	13.9100	14.3300	0.000%	205,640	+32.798%
2025-03-31	14.0800	14.400000	14.0300	14.3300	+2.577%	322,922	+32.798%
2025-03-28	14.0900	14.120000	13.9500	13.9700	-1.132%	297,614	+36.220%
2025-03-27	14.1200	14.165000	14.0200	14.1300	+0.142%	128,037	+34.678%
2025-03-26	13.9600	14.180000	13.9600	14.1100	+0.570%	93,720	+34.869%
2025-03-25	14.0600	14.090000	13.9200	14.0300	-0.778%	163,220	+35.638%
2025-03-24	13.9300	14.140000	13.8950	14.1400	+1.947%	308,736	+34.583%
2025-03-21	13.8200	13.890000	13.7900	13.8700	-0.144%	71,265	+37.203%
2025-03-20	13.6400	13.895000	13.6200	13.8900	+1.461%	190,094	+37.005%
2025-03-19	13.8400	13.840000	13.6200	13.6900	+0.220%	214,835	+39.007%
2025-03-18	13.8200	13.840000	13.6100	13.6600	-0.437%	156,988	+39.312%
2025-03-17	13.7800	13.780000	13.6301	13.7200	+0.808%	191,110	+38.703%
2025-03-14	13.5300	13.620000	13.5000	13.6100	+0.890%	78,438	+39.824%
2025-03-13	13.5600	13.632000	13.4600	13.4900	-1.533%	197,357	+41.067%
2025-03-12	13.5900	13.710000	13.5450	13.7000	+1.783%	88,894	+38.905%
2025-03-11	13.4500	13.560000	13.3900	13.4600	+0.749%	309,699	+41.382%
2025-03-10	13.5700	13.600500	13.3300	13.3600	-1.837%	157,322	+42.440%
2025-03-07	13.4300	13.805000	13.4300	13.6100	+1.265%	282,059	+39.824%
2025-03-06	13.4700	13.560000	13.3300	13.4400	-0.371%	346,448	+41.592%
2025-03-05	13.4900	13.495000	13.2400	13.4900	-2.458%	550,784	+41.067%
2025-03-04	13.7500	13.880000	13.5300	13.8300	0.000%	373,965	+37.599%
2025-03-03	14.0800	14.350000	13.7569	13.8300	-2.537%	455,934	+37.599%
2025-02-28	14.0700	14.230000	14.0000	14.1900	-0.141%	168,744	+34.109%
2025-02-27	14.1400	14.280000	14.0900	14.2100	+2.010%	510,231	+33.920%
2025-02-26	13.9500	14.005000	13.8500	13.9300	-0.429%	780,746	+36.612%
2025-02-25	14.2800	14.280000	13.9100	13.9900	-2.373%	161,355	+36.026%
2025-02-24	14.2700	14.350000	14.2250	14.3300	+0.915%	341,002	+32.798%
2025-02-21	14.5500	14.550000	14.1900	14.2000	-3.005%	172,373	+34.014%
2025-02-20	14.6900	14.780000	14.6400	14.6400	+0.205%	73,803	+29.986%
2025-02-19	14.7100	14.735000	14.5600	14.6100	+0.620%	90,216	+30.253%
2025-02-18	14.3000	14.530000	14.3000	14.5200	+1.538%	363,905	+31.061%
2025-02-14	14.4500	14.460000	14.2650	14.3000	-0.763%	153,180	+33.077%
2025-02-13	14.2617	14.420000	14.2500	14.4100	+0.278%	213,936	+32.061%

.dark-mode .Sx2nQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sx2nQq{ color: #333333; background-color: white; border: 2px solid #333333; }DBOInvesco DB Oil Fundstock NYSE ETF

DBO
Invesco DB Oil Fund
stock NYSE ETF