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 11.70 11.70 11.70 11.70 15.4K
09:31 11.79 11.80 11.79 11.80 7.2K
09:32 11.79 11.79 11.78 11.78 5.6K
09:33 11.78 11.79 11.78 11.79 2.9K
09:34 11.82 11.83 11.81 11.81 4.5K
09:35 11.81 11.81 11.81 11.81 3.6K
09:36 11.81 11.81 11.80 11.80 2.5K
09:37 11.81 11.81 11.80 11.80 1.8K
09:38 11.81 11.86 11.81 11.86 6.4K
09:39 11.85 11.86 11.85 11.86 1.5K
09:40 11.85 11.89 11.85 11.89 3.9K
09:41 11.89 11.91 11.89 11.90 10.5K
09:42 11.90 11.90 11.90 11.90 4.1K
09:43 11.91 11.91 11.89 11.89 2.6K
09:44 11.88 11.89 11.87 11.87 4.0K
09:45 11.87 11.87 11.87 11.87 0.3K
09:46 11.84 11.84 11.84 11.84 2.1K
09:47 11.83 11.83 11.82 11.82 1.9K
09:48 11.81 11.82 11.80 11.82 5.1K
09:49 11.83 11.83 11.82 11.82 1.5K
09:50 11.81 11.81 11.80 11.80 1.9K
09:51 11.80 11.80 11.80 11.80 2.9K
09:52 11.80 11.80 11.79 11.79 2.0K
09:53 11.80 11.81 11.80 11.80 1.3K
09:54 11.80 11.80 11.80 11.80 1.9K
09:55 11.81 11.81 11.79 11.79 3.2K
09:56 11.80 11.81 11.80 11.81 2.4K
09:57 11.80 11.82 11.80 11.82 5.8K
09:58 11.82 11.82 11.81 11.81 2.8K
09:59 11.80 11.81 11.80 11.81 1.5K
10:00 11.81 11.84 11.81 11.83 6.2K
10:01 11.83 11.85 11.83 11.84 45.8K
10:02 11.83 11.83 11.82 11.83 22.0K
10:03 11.84 11.84 11.82 11.82 1.4K
10:04 11.81 11.82 11.81 11.81 1.4K
10:05 11.82 11.82 11.80 11.80 7.1K
10:06 11.80 11.80 11.79 11.79 0.7K
10:07 11.77 11.77 11.76 11.76 2.9K
10:08 11.77 11.79 11.77 11.79 6.9K
10:09 11.79 11.79 11.79 11.79 0.7K
10:10 11.79 11.81 11.79 11.81 2.4K
10:11 11.81 11.81 11.80 11.80 2.2K
10:12 11.79 11.79 11.78 11.78 1.4K
10:13 11.77 11.77 11.77 11.77 0.3K
10:14 11.76 11.77 11.76 11.76 3.6K
10:15 11.77 11.77 11.76 11.76 2.3K
10:16 11.76 11.77 11.76 11.76 3.7K
10:17 11.76 11.76 11.76 11.76 3.0K
10:18 11.75 11.75 11.75 11.75 1.7K
10:19 11.75 11.75 11.74 11.74 2.3K
10:20 11.75 11.75 11.75 11.75 2.2K
10:21 11.75 11.75 11.75 11.75 1.7K
10:22 11.74 11.74 11.74 11.74 0.8K
10:23 11.75 11.75 11.75 11.75 2.4K
10:24 11.77 11.77 11.77 11.77 5.5K
10:25 11.76 11.76 11.75 11.75 3.4K
10:26 11.74 11.74 11.73 11.73 1.5K
10:27 11.72 11.72 11.72 11.72 0.8K
10:28 11.71 11.71 11.69 11.69 4.3K
10:29 11.68 11.68 11.67 11.67 1.8K
10:30 11.68 11.79 11.68 11.74 13.0K
10:31 11.75 11.77 11.75 11.76 8.8K
10:32 11.76 11.77 11.75 11.77 9.4K
10:33 11.77 11.79 11.76 11.76 7.2K
10:34 11.76 11.78 11.76 11.78 1.9K
10:35 11.78 11.78 11.77 11.77 8.1K
10:36 11.76 11.76 11.76 11.76 4.7K
10:37 11.75 11.76 11.75 11.76 5.2K
10:38 11.76 11.76 11.74 11.74 1.3K
10:39 11.73 11.74 11.73 11.74 2.4K
10:40 11.73 11.73 11.70 11.71 4.1K
10:41 11.71 11.71 11.68 11.68 5.0K
10:42 11.69 11.69 11.67 11.68 3.0K
10:43 11.68 11.68 11.68 11.68 2.8K
10:44 11.67 11.67 11.67 11.67 0.8K
10:45 11.67 11.67 11.66 11.66 2.9K
10:46 11.68 11.68 11.67 11.68 14.5K
10:47 11.68 11.69 11.68 11.68 4.1K
10:48 11.67 11.67 11.63 11.63 6.7K
10:49 11.64 11.64 11.64 11.64 3.5K
10:50 11.63 11.63 11.61 11.61 3.0K
10:51 11.61 11.61 11.61 11.61 0.4K
10:52 11.61 11.61 11.61 11.61 0.9K
10:53 11.61 11.61 11.60 11.60 2.2K
10:55 11.61 11.62 11.61 11.62 2.0K
10:57 11.61 11.61 11.61 11.61 1.2K
10:59 11.60 11.60 11.59 11.59 1.2K
11:00 11.59 11.61 11.59 11.61 3.3K
11:01 11.61 11.63 11.61 11.63 2.2K
11:02 11.62 11.62 11.62 11.62 2.5K
11:03 11.62 11.62 11.61 11.61 1.7K
11:04 11.61 11.61 11.61 11.61 0.4K
11:05 11.62 11.64 11.62 11.63 4.1K
11:06 11.63 11.68 11.63 11.66 7.9K
11:07 11.64 11.65 11.64 11.65 1.9K
11:08 11.66 11.66 11.66 11.66 0.7K
11:09 11.64 11.64 11.64 11.64 0.8K
11:10 11.65 11.66 11.65 11.66 1.3K
11:11 11.65 11.66 11.65 11.65 1.5K
11:12 11.64 11.64 11.63 11.63 1.7K
11:13 11.64 11.64 11.63 11.63 1.1K
11:14 11.63 11.63 11.63 11.63 0.6K
11:15 11.63 11.64 11.63 11.64 1.3K
11:16 11.65 11.68 11.65 11.68 4.3K
11:17 11.67 11.70 11.67 11.70 3.3K
11:18 11.70 11.70 11.70 11.70 1.1K
11:19 11.70 11.71 11.70 11.71 1.5K
11:20 11.71 11.73 11.71 11.73 2.3K
11:21 11.74 11.75 11.74 11.74 1.2K
11:23 11.74 11.74 11.74 11.74 1.4K
11:24 11.76 11.76 11.76 11.76 0.7K
11:25 11.76 11.76 11.76 11.76 2.4K
11:26 11.77 11.77 11.75 11.75 2.2K
11:27 11.75 11.77 11.75 11.77 1.7K
11:28 11.76 11.78 11.76 11.78 3.0K
11:29 11.78 11.78 11.77 11.77 0.4K
11:30 11.76 11.78 11.76 11.78 2.8K
11:31 11.78 11.78 11.78 11.78 2.2K
11:32 11.78 11.78 11.77 11.77 1.3K
11:33 11.77 11.77 11.77 11.77 0.7K
11:34 11.79 11.79 11.79 11.79 0.8K
11:35 11.80 11.80 11.78 11.78 3.0K
11:38 11.77 11.78 11.77 11.78 3.3K
11:39 11.76 11.76 11.76 11.76 0.7K
11:40 11.76 11.76 11.76 11.76 1.1K
11:41 11.76 11.76 11.76 11.76 0.8K
11:42 11.76 11.76 11.76 11.76 0.5K
11:43 11.75 11.75 11.73 11.73 3.4K
11:44 11.73 11.73 11.73 11.73 1.1K
11:45 11.74 11.77 11.74 11.77 2.3K
11:46 11.79 11.79 11.79 11.79 1.3K
11:47 11.81 11.83 11.81 11.83 1.9K
11:48 11.83 11.83 11.83 11.83 0.4K
11:49 11.83 11.83 11.83 11.83 0.4K
11:50 11.82 11.82 11.82 11.82 1.0K
11:51 11.82 11.82 11.81 11.81 2.6K
11:52 11.81 11.82 11.81 11.82 2.3K
11:53 11.83 11.83 11.81 11.81 1.7K
11:54 11.79 11.79 11.79 11.79 1.0K
11:56 11.78 11.78 11.78 11.78 1.0K
11:58 11.79 11.79 11.78 11.78 1.6K
12:01 11.76 11.76 11.76 11.76 0.3K
12:02 11.76 11.77 11.76 11.77 1.7K
12:03 11.77 11.79 11.77 11.79 1.8K
12:05 11.79 11.79 11.79 11.79 0.3K
12:06 11.80 11.80 11.80 11.80 1.5K
12:07 11.79 11.79 11.79 11.79 0.9K
12:08 11.79 11.79 11.79 11.79 0.1K
12:09 11.79 11.79 11.79 11.79 1.0K
12:10 11.78 11.78 11.78 11.78 2.3K
12:13 11.79 11.79 11.78 11.78 5.5K
12:14 11.78 11.78 11.78 11.78 0.6K
12:15 11.78 11.80 11.78 11.80 1.9K
12:16 11.80 11.80 11.80 11.80 2.4K
12:17 11.80 11.80 11.80 11.80 0.8K
12:18 11.79 11.79 11.79 11.79 0.1K
12:19 11.79 11.80 11.79 11.80 1.5K
12:20 11.80 11.81 11.80 11.81 1.9K
12:21 11.82 11.82 11.82 11.82 2.9K
12:22 11.82 11.82 11.82 11.82 0.2K
12:23 11.81 11.81 11.81 11.81 0.8K
12:24 11.81 11.81 11.81 11.81 1.5K
12:25 11.79 11.79 11.79 11.79 0.9K
12:26 11.80 11.81 11.80 11.81 1.3K
12:27 11.82 11.82 11.82 11.82 1.0K
12:28 11.82 11.82 11.82 11.82 0.7K
12:29 11.81 11.81 11.81 11.81 0.7K
12:30 11.80 11.80 11.80 11.80 2.2K
12:31 11.80 11.80 11.80 11.80 0.4K
12:33 11.80 11.81 11.80 11.81 1.2K
12:34 11.81 11.81 11.81 11.81 0.4K
12:35 11.82 11.83 11.82 11.83 0.9K
12:36 11.83 11.83 11.82 11.82 1.7K
12:37 11.82 11.82 11.82 11.82 0.1K
12:39 11.82 11.82 11.82 11.82 0.3K
12:40 11.82 11.82 11.81 11.81 0.9K
12:41 11.80 11.80 11.80 11.80 1.7K
12:45 11.80 11.80 11.78 11.78 1.9K
12:47 11.77 11.77 11.75 11.75 1.3K
12:48 11.75 11.76 11.75 11.76 1.3K
12:49 11.77 11.77 11.77 11.77 1.2K
12:50 11.78 11.78 11.78 11.78 0.4K
12:51 11.78 11.78 11.78 11.78 0.6K
12:53 11.77 11.78 11.77 11.78 1.8K
12:54 11.79 11.79 11.79 11.79 0.4K
12:55 11.79 11.79 11.79 11.79 1.2K
12:56 11.80 11.80 11.80 11.80 1.4K
12:58 11.80 11.80 11.79 11.79 0.2K
12:59 11.79 11.79 11.79 11.79 0.5K
13:00 11.79 11.79 11.79 11.79 0.1K
13:01 11.80 11.80 11.80 11.80 1.4K
13:02 11.82 11.93 11.82 11.88 32.2K
13:03 11.87 11.88 11.87 11.87 3.2K
13:04 11.90 11.90 11.88 11.88 3.2K
13:05 11.85 11.85 11.83 11.83 3.5K
13:06 11.83 11.83 11.83 11.83 0.1K
13:07 11.82 11.82 11.81 11.81 1.3K
13:08 11.80 11.81 11.80 11.80 2.0K
13:09 11.79 11.79 11.79 11.79 0.6K
13:10 11.78 11.78 11.78 11.78 0.9K
13:11 11.77 11.77 11.77 11.77 1.3K
13:12 11.77 11.77 11.77 11.77 0.1K
13:13 11.78 11.78 11.77 11.77 2.8K
13:17 11.78 11.78 11.78 11.78 0.6K
13:18 11.77 11.77 11.64 11.69 42.7K
13:19 11.69 12.00 11.69 12.00 162.2K
13:20 12.00 12.13 11.95 12.13 90.3K
13:21 12.15 12.33 12.14 12.33 120.4K
13:22 12.30 12.35 12.16 12.26 18.1K
13:23 12.23 12.37 12.23 12.30 13.9K
13:24 12.33 12.35 12.27 12.35 13.0K
13:25 12.34 12.50 12.32 12.48 3.9K
13:26 12.51 12.54 12.41 12.45 12.1K
13:27 12.41 12.49 12.39 12.47 9.9K
13:28 12.41 12.41 12.34 12.35 11.3K
13:29 12.35 12.39 12.35 12.37 15.8K
13:30 12.35 12.39 12.34 12.35 32.3K
13:31 12.35 12.40 12.35 12.40 7.8K
13:32 12.43 12.43 12.42 12.42 9.7K
13:33 12.44 12.44 12.44 12.44 8.0K
13:34 12.46 12.48 12.46 12.48 7.5K
13:35 12.48 12.49 12.48 12.49 3.8K
13:36 12.48 12.48 12.42 12.44 11.7K
13:37 12.40 12.43 12.40 12.41 12.6K
13:38 12.41 12.45 12.41 12.45 8.8K
13:39 12.43 12.46 12.43 12.46 1.3K
13:40 12.47 12.47 12.42 12.44 1.8K
13:41 12.45 12.45 12.45 12.45 0.7K
13:42 12.47 12.47 12.47 12.47 4.6K
13:43 12.47 12.47 12.46 12.46 1.8K
13:45 12.43 12.43 12.43 12.43 0.5K
13:46 12.43 12.43 12.43 12.43 0.3K
13:47 12.47 12.47 12.46 12.46 3.9K
13:48 12.47 12.47 12.45 12.45 1.8K
13:52 12.53 12.55 12.53 12.55 1.6K
13:53 12.59 12.60 12.58 12.58 1.6K
13:54 12.58 12.63 12.58 12.63 6.2K
13:55 12.61 12.61 12.61 12.61 0.7K
13:56 12.59 12.59 12.59 12.59 4.3K
13:57 12.60 12.64 12.60 12.64 0.7K
13:58 12.64 12.64 12.64 12.64 0.4K
14:00 12.59 12.59 12.59 12.59 0.5K
14:06 12.61 12.63 12.61 12.63 3.3K
14:07 12.62 12.62 12.62 12.62 1.0K
14:08 12.59 12.59 12.59 12.59 0.2K
14:09 12.60 12.60 12.60 12.60 2.9K
14:11 12.62 12.62 12.62 12.62 0.5K
14:13 12.66 12.66 12.66 12.66 0.8K
14:14 12.69 12.69 12.69 12.69 0.6K
14:17 12.68 12.68 12.68 12.68 1.4K
14:19 12.69 12.70 12.69 12.70 2.5K
14:20 12.69 12.69 12.69 12.69 1.3K
14:22 12.68 12.68 12.68 12.68 1.6K
14:23 12.70 12.73 12.70 12.73 3.2K
14:25 12.76 12.77 12.76 12.77 0.4K
14:26 12.77 12.79 12.77 12.79 0.6K
14:27 12.76 12.76 12.76 12.76 2.1K
14:28 12.67 12.67 12.67 12.67 0.6K
14:29 12.63 12.65 12.63 12.65 0.8K
14:30 12.67 12.69 12.67 12.69 1.0K
14:31 12.70 12.70 12.70 12.70 0.1K
14:34 12.73 12.73 12.73 12.73 0.3K
14:35 12.68 12.68 12.68 12.68 0.8K
14:36 12.67 12.67 12.67 12.67 0.1K
14:39 12.63 12.63 12.63 12.63 3.2K
14:40 12.68 12.68 12.68 12.68 0.1K
14:41 12.66 12.66 12.65 12.65 0.6K
14:49 12.55 12.55 12.55 12.55 2.3K
14:53 12.58 12.58 12.55 12.55 2.0K
14:54 12.55 12.55 12.55 12.55 1.2K
14:58 12.55 12.55 12.55 12.55 1.9K
14:59 12.53 12.53 12.53 12.53 1.9K
15:00 12.53 12.54 12.53 12.54 2.6K
15:02 12.55 12.57 12.55 12.57 1.3K
15:03 12.58 12.58 12.58 12.58 0.4K
15:04 12.59 12.59 12.59 12.59 0.7K
15:05 12.60 12.60 12.60 12.60 0.6K
15:06 12.62 12.62 12.62 12.62 1.1K
15:07 12.63 12.64 12.63 12.64 3.4K
15:08 12.64 12.64 12.64 12.64 0.1K
15:10 12.65 12.66 12.65 12.66 1.0K
15:11 12.67 12.67 12.67 12.67 1.0K
15:12 12.66 12.66 12.66 12.66 0.6K
15:13 12.67 12.67 12.67 12.67 0.3K
15:16 12.67 12.67 12.65 12.65 1.2K
15:17 12.64 12.64 12.63 12.63 1.3K
15:18 12.64 12.65 12.64 12.65 2.5K
15:19 12.66 12.66 12.66 12.66 0.3K
15:20 12.68 12.69 12.68 12.69 1.1K
15:21 12.70 12.71 12.70 12.71 0.9K
15:22 12.72 12.72 12.72 12.72 1.3K
15:23 12.70 12.70 12.67 12.69 3.5K
15:24 12.70 12.70 12.70 12.70 0.9K
15:25 12.69 12.71 12.69 12.71 1.4K
15:27 12.72 12.73 12.72 12.73 1.1K
15:28 12.72 12.72 12.72 12.72 0.8K
15:30 12.72 12.73 12.72 12.73 0.5K
15:31 12.74 12.76 12.74 12.76 1.1K
15:34 12.76 12.76 12.76 12.76 1.3K
15:35 12.76 12.76 12.74 12.74 1.8K
15:36 12.75 12.75 12.74 12.74 1.2K
15:37 12.73 12.73 12.73 12.73 1.9K
15:42 12.74 12.74 12.74 12.74 1.0K
15:43 12.74 12.76 12.74 12.76 1.4K
15:44 12.76 12.76 12.76 12.76 1.6K
15:48 12.77 12.77 12.77 12.77 0.7K
15:49 12.74 12.75 12.74 12.75 2.2K
15:51 12.76 12.76 12.76 12.76 0.5K
15:53 12.74 12.74 12.71 12.71 3.6K
15:54 12.70 12.70 12.70 12.70 1.3K
15:55 12.72 12.72 12.70 12.70 4.8K
15:56 12.71 12.71 12.69 12.69 10.1K
15:57 12.70 12.70 12.70 12.70 1.3K
15:58 12.73 12.73 12.73 12.73 0.4K
15:59 12.73 13.32 12.71 13.32 78.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available