DBO
AMEXMarket ClosedInvesco DB Oil Fund
$12.44
+$0.34 (+2.85%)
As of 10:33 AM
Open
$12.27
High
$12.45
Low
$12.23
Prev Close
$12.10
52W High
$15.93
52W Low
$11.59
Volume
276.29K
Mkt Cap
$206.44M
Invesco DB Oil Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $12.29 | $12.45 | $12.23 | $12.44 | 321,466 |
| 12/16/2025 | $12.20 | $12.21 | $12.06 | $12.10 | 356,800 |
| 12/15/2025 | $12.51 | $12.52 | $12.37 | $12.41 | 136,500 |
| 12/12/2025 | $12.58 | $12.64 | $12.53 | $12.59 | 283,200 |
| 12/11/2025 | $12.56 | $12.68 | $12.50 | $12.67 | 343,900 |
| 12/10/2025 | $12.69 | $12.91 | $12.63 | $12.90 | 161,600 |
| 12/9/2025 | $12.95 | $12.95 | $12.72 | $12.77 | 71,415 |
| 12/8/2025 | $12.95 | $12.99 | $12.83 | $12.85 | 187,631 |
| 12/5/2025 | $13.01 | $13.18 | $13.01 | $13.12 | 83,700 |
| 12/4/2025 | $12.97 | $13.09 | $12.85 | $13.02 | 116,600 |
| 12/3/2025 | $12.93 | $13.00 | $12.85 | $12.89 | 144,200 |
| 12/2/2025 | $12.89 | $12.96 | $12.72 | $12.79 | 115,878 |
| 12/1/2025 | $12.89 | $13.00 | $12.89 | $12.96 | 176,636 |
| 11/28/2025 | $12.84 | $13.00 | $12.84 | $12.98 | 140,521 |
| 11/26/2025 | $12.61 | $12.81 | $12.61 | $12.78 | 71,800 |
| 11/25/2025 | $12.58 | $12.69 | $12.46 | $12.65 | 140,600 |
| 11/24/2025 | $12.75 | $12.90 | $12.58 | $12.89 | 237,109 |
| 11/21/2025 | $12.65 | $12.68 | $12.52 | $12.65 | 147,301 |
| 11/20/2025 | $13.02 | $13.09 | $12.78 | $12.80 | 106,831 |
| 11/19/2025 | $12.86 | $12.93 | $12.79 | $12.92 | 433,200 |
| 11/18/2025 | $13.00 | $13.25 | $12.94 | $13.22 | 312,775 |
| 11/17/2025 | $13.08 | $13.09 | $13.00 | $13.03 | 166,533 |
| 11/14/2025 | $13.03 | $13.12 | $12.99 | $13.04 | 182,400 |
| 11/13/2025 | $12.97 | $12.97 | $12.77 | $12.78 | 429,040 |
| 11/12/2025 | $12.98 | $12.98 | $12.70 | $12.73 | 215,156 |
| 11/11/2025 | $13.22 | $13.33 | $13.22 | $13.26 | 172,300 |
| 11/10/2025 | $13.06 | $13.09 | $12.93 | $13.07 | 118,300 |
| 11/7/2025 | $13.02 | $13.04 | $12.91 | $13.02 | 334,700 |
| 11/6/2025 | $12.87 | $12.98 | $12.81 | $12.94 | 207,900 |
| 11/5/2025 | $13.06 | $13.21 | $12.94 | $12.96 | 198,430 |
| 11/4/2025 | $13.11 | $13.21 | $13.09 | $13.12 | 262,800 |
| 11/3/2025 | $13.23 | $13.34 | $13.14 | $13.27 | 244,340 |
| 10/31/2025 | $13.24 | $13.29 | $13.13 | $13.23 | 347,216 |
| 10/30/2025 | $13.03 | $13.19 | $12.98 | $13.09 | 167,060 |
| 10/29/2025 | $13.09 | $13.23 | $13.08 | $13.10 | 218,803 |
| 10/28/2025 | $13.13 | $13.19 | $12.98 | $13.01 | 708,046 |
| 10/27/2025 | $13.36 | $13.46 | $13.27 | $13.31 | 565,680 |
| 10/24/2025 | $13.43 | $13.54 | $13.34 | $13.35 | 412,000 |
| 10/23/2025 | $13.38 | $13.48 | $13.30 | $13.37 | 887,807 |
| 10/22/2025 | $12.70 | $12.97 | $12.65 | $12.88 | 500,625 |
| 10/21/2025 | $12.40 | $12.59 | $12.25 | $12.46 | 441,339 |
| 10/20/2025 | $12.23 | $12.38 | $12.22 | $12.36 | 377,300 |
| 10/17/2025 | $12.34 | $12.44 | $12.32 | $12.41 | 798,301 |
| 10/16/2025 | $12.60 | $12.63 | $12.32 | $12.38 | 679,300 |
| 10/15/2025 | $12.71 | $12.75 | $12.54 | $12.60 | 837,134 |
| 10/14/2025 | $12.61 | $12.70 | $12.51 | $12.60 | 591,106 |
| 10/13/2025 | $12.82 | $12.92 | $12.76 | $12.85 | 140,630 |
| 10/10/2025 | $12.92 | $13.00 | $12.64 | $12.67 | 342,030 |
| 10/9/2025 | $13.45 | $13.47 | $13.18 | $13.21 | 306,134 |
| 10/8/2025 | $13.40 | $13.52 | $13.36 | $13.41 | 160,500 |
| 10/7/2025 | $13.24 | $13.37 | $13.19 | $13.36 | 157,000 |
| 10/6/2025 | $13.20 | $13.34 | $13.20 | $13.31 | 339,347 |
| 10/3/2025 | $13.08 | $13.19 | $13.07 | $13.10 | 2.27M |
| 10/2/2025 | $13.20 | $13.30 | $13.01 | $13.07 | 683,400 |
| 10/1/2025 | $13.25 | $13.39 | $13.22 | $13.35 | 814,137 |
| 9/30/2025 | $13.47 | $13.54 | $13.38 | $13.45 | 330,903 |
| 9/29/2025 | $13.76 | $13.78 | $13.55 | $13.58 | 375,100 |
| 9/26/2025 | $14.04 | $14.27 | $14.02 | $14.02 | 641,655 |
| 9/25/2025 | $13.85 | $14.04 | $13.78 | $14.02 | 714,907 |
| 9/24/2025 | $13.85 | $13.97 | $13.80 | $13.92 | 596,228 |
| 9/23/2025 | $13.56 | $13.74 | $13.56 | $13.71 | 476,700 |
| 9/22/2025 | $13.29 | $13.42 | $13.28 | $13.39 | 123,300 |
| 9/19/2025 | $13.48 | $13.57 | $13.39 | $13.40 | 115,100 |