Invesco DB Oil Fund

DBO
🏛️ usa →
14.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.67 12.67 12.67 12.67 1.9K
09:31 12.65 12.65 12.65 12.65 0.9K
09:32 12.64 12.65 12.64 12.65 1.5K
09:33 12.65 12.65 12.65 12.65 0.9K
09:34 12.65 12.66 12.65 12.65 3.4K
09:35 12.64 12.64 12.64 12.64 0.4K
09:36 12.63 12.63 12.62 12.62 4.6K
09:37 12.63 12.63 12.62 12.62 3.2K
09:39 12.63 12.64 12.63 12.64 2.6K
09:40 12.63 12.63 12.61 12.61 9.7K
09:41 12.61 12.61 12.60 12.60 2.8K
09:42 12.61 12.61 12.61 12.61 0.9K
09:43 12.61 12.61 12.60 12.60 0.8K
09:44 12.60 12.60 12.60 12.60 2.4K
09:45 12.61 12.61 12.61 12.61 1.4K
09:46 12.60 12.60 12.60 12.60 2.5K
09:47 12.58 12.58 12.58 12.58 2.1K
09:48 12.58 12.59 12.57 12.57 1.5K
09:49 12.57 12.57 12.56 12.56 2.7K
09:50 12.55 12.55 12.54 12.54 3.3K
09:51 12.53 12.56 12.53 12.56 3.0K
09:52 12.57 12.57 12.56 12.56 3.4K
09:53 12.57 12.60 12.57 12.58 3.4K
09:54 12.58 12.58 12.58 12.58 2.3K
09:56 12.59 12.61 12.59 12.61 2.7K
09:57 12.60 12.60 12.60 12.60 3.1K
09:59 12.60 12.61 12.60 12.60 3.2K
10:00 12.61 12.61 12.60 12.60 2.4K
10:01 12.60 12.60 12.60 12.60 4.8K
10:02 12.59 12.61 12.59 12.61 6.6K
10:03 12.61 12.63 12.61 12.63 3.6K
10:04 12.63 12.63 12.63 12.63 3.0K
10:05 12.63 12.63 12.63 12.63 3.4K
10:06 12.62 12.62 12.62 12.62 0.2K
10:07 12.61 12.61 12.61 12.61 2.8K
10:08 12.61 12.61 12.61 12.61 1.9K
10:09 12.61 12.63 12.61 12.63 5.8K
10:10 12.64 12.64 12.64 12.64 0.6K
10:11 12.64 12.64 12.63 12.63 4.0K
10:12 12.62 12.63 12.62 12.62 6.7K
10:13 12.64 12.64 12.64 12.64 1.3K
10:15 12.64 12.64 12.63 12.64 3.9K
10:16 12.66 12.66 12.65 12.65 1.8K
10:17 12.65 12.65 12.65 12.65 1.7K
10:18 12.66 12.66 12.65 12.65 3.2K
10:19 12.64 12.64 12.64 12.64 2.4K
10:21 12.65 12.66 12.65 12.66 3.2K
10:22 12.66 12.66 12.64 12.64 2.1K
10:23 12.64 12.64 12.64 12.64 0.8K
10:24 12.64 12.64 12.63 12.63 1.6K
10:25 12.63 12.65 12.63 12.64 1.8K
10:26 12.64 12.64 12.64 12.64 1.9K
10:27 12.65 12.67 12.65 12.67 5.1K
10:28 12.67 12.67 12.66 12.66 1.1K
10:30 12.66 12.66 12.65 12.65 2.8K
10:31 12.64 12.64 12.64 12.64 0.3K
10:32 12.63 12.63 12.63 12.63 3.1K
10:33 12.63 12.63 12.63 12.63 4.0K
10:34 12.63 12.64 12.63 12.64 1.3K
10:35 12.64 12.64 12.63 12.63 1.7K
10:36 12.63 12.63 12.63 12.63 0.3K
10:37 12.62 12.62 12.62 12.62 2.4K
10:38 12.62 12.62 12.62 12.62 1.5K
10:39 12.63 12.63 12.63 12.63 0.9K
10:40 12.62 12.62 12.62 12.62 0.9K
10:41 12.61 12.61 12.61 12.61 0.6K
10:42 12.61 12.61 12.61 12.61 0.3K
10:43 12.61 12.61 12.61 12.61 0.5K
10:44 12.60 12.60 12.60 12.60 0.3K
10:45 12.60 12.60 12.60 12.60 1.0K
10:46 12.60 12.61 12.60 12.60 1.5K
10:47 12.60 12.60 12.60 12.60 1.2K
10:48 12.60 12.60 12.60 12.60 3.5K
10:51 12.58 12.58 12.58 12.58 1.0K
10:52 12.56 12.56 12.56 12.56 0.1K
10:53 12.56 12.56 12.56 12.56 0.8K
10:54 12.55 12.55 12.54 12.54 1.7K
10:55 12.54 12.54 12.54 12.54 0.3K
10:56 12.55 12.55 12.54 12.54 1.2K
10:58 12.53 12.53 12.52 12.52 0.8K
10:59 12.53 12.53 12.53 12.53 0.7K
11:00 12.54 12.54 12.54 12.54 1.1K
11:01 12.54 12.54 12.54 12.54 6.9K
11:03 12.55 12.55 12.55 12.55 0.6K
11:04 12.54 12.54 12.54 12.54 0.5K
11:05 12.54 12.54 12.54 12.54 0.2K
11:06 12.54 12.54 12.53 12.53 0.7K
11:08 12.52 12.52 12.52 12.52 1.0K
11:09 12.52 12.53 12.52 12.53 0.6K
11:11 12.54 12.54 12.54 12.54 2.5K
11:12 12.53 12.53 12.51 12.51 3.2K
11:14 12.50 12.50 12.49 12.49 4.5K
11:15 12.49 12.49 12.48 12.48 0.3K
11:16 12.47 12.47 12.46 12.46 2.5K
11:17 12.46 12.46 12.46 12.46 0.7K
11:18 12.46 12.46 12.46 12.46 0.6K
11:19 12.47 12.47 12.47 12.47 1.9K
11:20 12.48 12.49 12.48 12.49 1.0K
11:21 12.49 12.49 12.49 12.49 0.1K
11:22 12.50 12.50 12.48 12.48 1.7K
11:23 12.47 12.47 12.47 12.47 2.7K
11:24 12.47 12.47 12.47 12.47 1.0K
11:25 12.47 12.48 12.47 12.48 1.2K
11:26 12.50 12.50 12.50 12.50 1.7K
11:27 12.50 12.50 12.50 12.50 1.9K
11:30 12.47 12.47 12.47 12.47 2.4K
11:32 12.47 12.47 12.47 12.47 0.7K
11:33 12.46 12.46 12.46 12.46 2.1K
11:34 12.47 12.47 12.47 12.47 1.0K
11:35 12.47 12.47 12.47 12.47 0.6K
11:37 12.47 12.47 12.47 12.47 1.0K
11:38 12.47 12.48 12.47 12.48 2.2K
11:39 12.49 12.49 12.48 12.48 11.0K
11:41 12.47 12.48 12.47 12.48 2.1K
11:42 12.50 12.50 12.49 12.49 4.1K
11:43 12.49 12.50 12.49 12.50 3.7K
11:44 12.49 12.49 12.49 12.49 1.7K
11:45 12.48 12.49 12.48 12.49 0.8K
11:46 12.50 12.51 12.50 12.51 2.8K
11:47 12.52 12.52 12.52 12.52 0.6K
11:48 12.53 12.53 12.53 12.53 4.3K
11:49 12.54 12.54 12.52 12.52 3.0K
11:50 12.50 12.50 12.50 12.50 0.2K
11:51 12.49 12.49 12.48 12.48 2.8K
11:53 12.49 12.49 12.49 12.49 1.6K
11:54 12.50 12.52 12.50 12.52 2.9K
11:55 12.52 12.52 12.51 12.51 5.0K
11:56 12.51 12.52 12.51 12.52 7.1K
11:57 12.52 12.53 12.52 12.53 2.4K
11:58 12.53 12.53 12.53 12.53 1.4K
11:59 12.53 12.53 12.53 12.53 1.5K
12:00 12.52 12.52 12.52 12.52 1.9K
12:01 12.51 12.51 12.51 12.51 1.6K
12:02 12.51 12.51 12.50 12.50 7.3K
12:03 12.50 12.50 12.50 12.50 0.5K
12:04 12.50 12.50 12.50 12.50 3.2K
12:05 12.51 12.51 12.51 12.51 1.2K
12:06 12.51 12.51 12.51 12.51 2.8K
12:07 12.50 12.50 12.50 12.50 1.0K
12:08 12.51 12.51 12.51 12.51 3.2K
12:10 12.52 12.52 12.52 12.52 1.2K
12:11 12.52 12.52 12.52 12.52 1.5K
12:12 12.53 12.53 12.53 12.53 0.9K
12:13 12.54 12.54 12.54 12.54 2.0K
12:14 12.54 12.54 12.53 12.53 3.2K
12:15 12.53 12.53 12.52 12.52 5.3K
12:16 12.52 12.52 12.51 12.51 0.7K
12:17 12.50 12.50 12.50 12.50 1.0K
12:18 12.49 12.49 12.49 12.49 1.4K
12:19 12.48 12.48 12.48 12.48 5.3K
12:20 12.49 12.49 12.49 12.49 1.6K
12:21 12.50 12.51 12.50 12.51 2.4K
12:22 12.50 12.50 12.50 12.50 0.6K
12:23 12.49 12.49 12.49 12.49 1.0K
12:24 12.48 12.48 12.47 12.47 2.0K
12:25 12.48 12.48 12.48 12.48 0.8K
12:26 12.48 12.48 12.48 12.48 2.7K
12:27 12.48 12.49 12.48 12.49 0.3K
12:30 12.49 12.49 12.49 12.49 0.2K
12:31 12.48 12.48 12.46 12.46 4.6K
12:32 12.45 12.46 12.45 12.46 3.2K
12:34 12.47 12.47 12.47 12.47 6.6K
12:35 12.47 12.47 12.46 12.46 2.2K
12:36 12.47 12.47 12.46 12.46 3.7K
12:37 12.46 12.46 12.45 12.45 2.1K
12:38 12.44 12.44 12.43 12.43 1.3K
12:39 12.44 12.44 12.44 12.44 0.9K
12:40 12.43 12.43 12.43 12.43 0.2K
12:41 12.42 12.42 12.40 12.40 1.7K
12:42 12.40 12.40 12.39 12.39 1.8K
12:43 12.36 12.37 12.36 12.37 1.1K
12:44 12.37 12.38 12.37 12.38 0.9K
12:45 12.37 12.37 12.36 12.37 18.8K
12:46 12.37 12.38 12.37 12.37 2.3K
12:47 12.38 12.38 12.37 12.37 1.9K
12:48 12.36 12.39 12.36 12.37 7.6K
12:49 12.36 12.37 12.36 12.37 4.0K
12:50 12.37 12.38 12.37 12.38 1.3K
12:51 12.37 12.37 12.36 12.36 2.2K
12:53 12.36 12.36 12.36 12.36 0.5K
12:55 12.35 12.36 12.35 12.36 4.3K
12:56 12.35 12.35 12.35 12.35 5.0K
12:57 12.34 12.34 12.33 12.33 4.0K
12:58 12.31 12.31 12.31 12.31 0.6K
12:59 12.28 12.28 12.27 12.28 16.2K
13:00 12.29 12.31 12.29 12.31 1.8K
13:02 12.32 12.32 12.30 12.30 2.3K
13:04 12.30 12.31 12.30 12.31 1.7K
13:05 12.31 12.31 12.31 12.31 0.8K
13:06 12.30 12.31 12.30 12.31 2.9K
13:07 12.30 12.30 12.29 12.29 1.4K
13:08 12.28 12.28 12.27 12.27 0.9K
13:09 12.26 12.26 12.26 12.26 1.3K
13:10 12.27 12.27 12.27 12.27 1.3K
13:11 12.27 12.27 12.25 12.25 5.4K
13:12 12.25 12.25 12.22 12.22 2.3K
13:13 12.23 12.24 12.23 12.24 2.7K
13:14 12.25 12.25 12.25 12.25 1.7K
13:15 12.26 12.28 12.26 12.28 2.6K
13:16 12.28 12.30 12.28 12.30 3.5K
13:17 12.29 12.30 12.29 12.30 2.0K
13:18 12.31 12.31 12.29 12.31 10.7K
13:19 12.33 12.34 12.32 12.32 7.5K
13:20 12.31 12.31 12.31 12.31 0.6K
13:21 12.30 12.30 12.30 12.30 3.6K
13:22 12.29 12.29 12.29 12.29 0.6K
13:23 12.29 12.30 12.29 12.30 2.3K
13:24 12.30 12.30 12.30 12.30 0.1K
13:25 12.31 12.31 12.31 12.31 0.6K
13:26 12.31 12.31 12.31 12.31 0.3K
13:27 12.30 12.30 12.30 12.30 2.0K
13:28 12.28 12.28 12.28 12.28 1.7K
13:29 12.29 12.29 12.28 12.28 2.5K
13:30 12.28 12.28 12.26 12.26 7.7K
13:31 12.27 12.28 12.27 12.28 5.7K
13:33 12.28 12.28 12.28 12.28 1.0K
13:34 12.28 12.28 12.28 12.28 1.0K
13:35 12.27 12.38 12.27 12.34 38.0K
13:36 12.35 12.35 12.32 12.32 2.0K
13:37 12.32 12.32 12.31 12.32 2.7K
13:38 12.31 12.38 12.31 12.33 26.2K
13:39 12.33 12.33 12.32 12.32 2.1K
13:40 12.32 12.33 12.32 12.32 2.7K
13:41 12.33 12.36 12.33 12.36 1.7K
13:42 12.35 12.35 12.35 12.35 1.8K
13:43 12.35 12.36 12.34 12.34 3.2K
13:44 12.34 12.34 12.34 12.34 1.8K
13:45 12.34 12.34 12.34 12.34 0.1K
13:46 12.33 12.33 12.33 12.33 1.1K
13:47 12.31 12.31 12.30 12.30 2.8K
13:50 12.31 12.31 12.31 12.31 0.5K
13:51 12.31 12.31 12.31 12.31 1.8K
13:52 12.31 12.32 12.31 12.32 1.3K
13:53 12.33 12.33 12.32 12.32 2.2K
13:56 12.33 12.33 12.33 12.33 2.4K
13:58 12.32 12.32 12.32 12.32 2.6K
13:59 12.32 12.32 12.32 12.32 1.9K
14:00 12.32 12.32 12.32 12.32 0.7K
14:01 12.31 12.31 12.31 12.31 1.4K
14:02 12.32 12.32 12.32 12.32 0.7K
14:03 12.31 12.31 12.31 12.31 2.5K
14:04 12.31 12.31 12.30 12.30 1.1K
14:05 12.30 12.30 12.29 12.29 1.7K
14:06 12.28 12.28 12.28 12.28 0.1K
14:07 12.28 12.28 12.28 12.28 0.5K
14:08 12.28 12.28 12.28 12.28 0.1K
14:09 12.28 12.28 12.27 12.27 2.1K
14:10 12.26 12.26 12.26 12.26 0.2K
14:11 12.26 12.26 12.26 12.26 1.0K
14:12 12.26 12.26 12.26 12.26 1.1K
14:13 12.25 12.25 12.25 12.25 0.9K
14:15 12.25 12.25 12.25 12.25 0.6K
14:16 12.25 12.25 12.25 12.25 1.3K
14:17 12.26 12.26 12.26 12.26 1.4K
14:18 12.27 12.29 12.27 12.29 1.0K
14:19 12.28 12.28 12.28 12.28 2.5K
14:20 12.28 12.28 12.28 12.28 2.6K
14:21 12.27 12.27 12.26 12.26 2.0K
14:24 12.26 12.26 12.26 12.26 0.8K
14:25 12.27 12.27 12.27 12.27 0.8K
14:26 12.26 12.26 12.26 12.26 0.2K
14:27 12.25 12.25 12.25 12.25 1.8K
14:28 12.24 12.25 12.22 12.22 3.9K
14:29 12.21 12.23 12.21 12.23 77.0K
14:30 12.24 12.26 12.24 12.26 3.4K
14:31 12.25 12.25 12.23 12.25 21.7K
14:33 12.26 12.26 12.25 12.25 2.3K
14:35 12.24 12.24 12.23 12.23 12.1K
14:36 12.23 12.23 12.23 12.23 1.0K
14:37 12.22 12.22 12.22 12.22 1.5K
14:39 12.21 12.21 12.21 12.21 0.1K
14:40 12.19 12.19 12.19 12.19 2.9K
14:41 12.18 12.19 12.18 12.19 8.0K
14:42 12.18 12.18 12.16 12.16 2.4K
14:43 12.15 12.15 12.15 12.15 0.8K
14:44 12.14 12.15 12.14 12.15 3.6K
14:45 12.16 12.17 12.16 12.17 2.7K
14:46 12.18 12.18 12.18 12.18 4.0K
14:47 12.18 12.18 12.18 12.18 3.2K
14:49 12.18 12.18 12.18 12.18 2.4K
14:52 12.19 12.19 12.18 12.19 2.6K
14:54 12.18 12.18 12.18 12.18 0.7K
14:57 12.17 12.17 12.17 12.17 0.3K
14:58 12.17 12.17 12.17 12.17 0.6K
14:59 12.16 12.16 12.16 12.16 0.9K
15:01 12.16 12.16 12.15 12.15 3.6K
15:02 12.15 12.15 12.15 12.15 0.6K
15:04 12.16 12.16 12.15 12.15 1.4K
15:05 12.13 12.13 12.13 12.13 1.5K
15:06 12.13 12.13 12.13 12.13 0.2K
15:07 12.12 12.12 12.12 12.12 0.9K
15:08 12.12 12.12 12.12 12.12 0.5K
15:10 12.12 12.12 12.12 12.12 2.1K
15:13 12.10 12.10 12.10 12.10 0.8K
15:14 12.10 12.10 12.10 12.10 0.7K
15:15 12.09 12.09 12.09 12.09 0.2K
15:16 12.10 12.10 12.08 12.08 2.7K
15:18 12.06 12.08 12.06 12.08 3.9K
15:19 12.06 12.06 12.06 12.06 0.9K
15:20 12.06 12.07 12.06 12.07 3.0K
15:21 12.06 12.06 12.05 12.05 1.4K
15:22 12.05 12.07 12.05 12.07 2.8K
15:23 12.08 12.09 12.08 12.09 3.0K
15:24 12.09 12.09 12.09 12.09 1.3K
15:25 12.09 12.09 12.09 12.09 3.7K
15:27 12.11 12.11 12.11 12.11 2.1K
15:28 12.12 12.12 12.12 12.12 0.9K
15:29 12.12 12.12 12.12 12.12 0.7K
15:30 12.10 12.10 12.10 12.10 2.1K
15:31 12.10 12.10 12.09 12.09 1.6K
15:32 12.08 12.08 12.06 12.06 1.5K
15:34 12.06 12.06 12.04 12.05 2.3K
15:35 12.04 12.04 12.04 12.04 0.1K
15:36 12.04 12.04 12.04 12.04 0.6K
15:37 12.04 12.04 12.04 12.04 0.3K
15:38 12.03 12.03 12.02 12.02 1.0K
15:39 12.02 12.02 12.02 12.02 2.5K
15:40 12.04 12.04 12.04 12.04 0.4K
15:41 12.04 12.04 12.04 12.04 2.4K
15:42 12.04 12.04 12.04 12.04 0.6K
15:43 12.03 12.03 12.03 12.03 0.8K
15:44 12.02 12.02 12.00 12.00 2.0K
15:45 12.01 12.02 12.01 12.02 0.9K
15:46 12.02 12.02 12.02 12.02 0.8K
15:47 12.01 12.01 12.00 12.01 5.6K
15:48 12.02 12.02 12.02 12.02 1.7K
15:49 12.02 12.02 12.02 12.02 0.6K
15:50 12.02 12.02 12.01 12.02 7.3K
15:51 12.04 12.07 12.04 12.07 40.7K
15:52 12.07 12.07 12.06 12.06 10.2K
15:53 12.07 12.07 12.07 12.07 1.1K
15:54 12.09 12.10 12.09 12.10 5.3K
15:55 12.08 12.08 12.08 12.08 2.2K
15:56 12.09 12.10 12.08 12.10 9.0K
15:57 12.10 12.10 12.09 12.09 4.8K
15:58 12.10 12.10 12.09 12.09 66.3K
15:59 12.09 12.10 12.09 12.09 380.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available