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 12.25 12.25 12.25 12.25 3.0K
09:32 12.29 12.29 12.29 12.29 2.3K
09:33 12.19 12.19 12.19 12.19 1.4K
09:37 12.27 12.27 12.26 12.26 1.9K
09:38 12.27 12.28 12.27 12.28 1.0K
09:39 12.29 12.30 12.29 12.30 2.1K
09:40 12.30 12.30 12.30 12.30 2.6K
09:42 12.28 12.28 12.28 12.28 0.8K
09:43 12.28 12.32 12.28 12.32 4.8K
09:44 12.31 12.31 12.30 12.30 2.3K
09:45 12.31 12.31 12.31 12.31 1.1K
09:46 12.32 12.33 12.32 12.33 1.6K
09:48 12.32 12.32 12.32 12.32 1.2K
09:49 12.31 12.31 12.31 12.31 1.2K
09:50 12.30 12.30 12.30 12.30 1.9K
09:51 12.31 12.31 12.31 12.31 1.7K
09:52 12.32 12.32 12.32 12.32 3.4K
09:54 12.33 12.33 12.33 12.33 2.5K
09:55 12.32 12.32 12.32 12.32 1.2K
09:56 12.31 12.31 12.31 12.31 1.3K
09:58 12.30 12.30 12.30 12.30 0.3K
09:59 12.29 12.29 12.29 12.29 1.9K
10:00 12.28 12.28 12.27 12.28 5.9K
10:01 12.28 12.28 12.27 12.27 2.1K
10:02 12.26 12.27 12.26 12.27 1.4K
10:03 12.27 12.27 12.27 12.27 2.7K
10:06 12.26 12.26 12.26 12.26 0.5K
10:07 12.27 12.28 12.27 12.28 1.3K
10:08 12.29 12.29 12.29 12.29 1.4K
10:09 12.29 12.29 12.29 12.29 0.8K
10:11 12.30 12.30 12.29 12.29 1.3K
10:12 12.27 12.27 12.26 12.27 1.5K
10:13 12.27 12.27 12.27 12.27 1.2K
10:14 12.27 12.27 12.27 12.27 1.3K
10:15 12.27 12.28 12.27 12.28 3.3K
10:16 12.28 12.28 12.27 12.27 5.1K
10:17 12.26 12.26 12.26 12.26 0.7K
10:18 12.25 12.25 12.25 12.25 0.2K
10:20 12.25 12.26 12.25 12.26 2.6K
10:21 12.25 12.25 12.25 12.25 0.5K
10:22 12.25 12.25 12.25 12.25 1.3K
10:23 12.24 12.24 12.24 12.24 2.0K
10:24 12.24 12.24 12.24 12.24 0.8K
10:25 12.24 12.24 12.24 12.24 2.0K
10:26 12.23 12.23 12.23 12.23 0.6K
10:27 12.24 12.24 12.24 12.24 1.6K
10:29 12.23 12.23 12.23 12.23 0.4K
10:30 12.25 12.26 12.25 12.26 5.4K
10:31 12.26 12.27 12.26 12.27 3.2K
10:33 12.26 12.26 12.26 12.26 2.0K
10:34 12.27 12.27 12.27 12.27 0.3K
10:35 12.27 12.27 12.27 12.27 2.0K
10:36 12.26 12.26 12.26 12.26 1.6K
10:37 12.26 12.26 12.26 12.26 1.1K
10:38 12.26 12.26 12.26 12.26 0.7K
10:40 12.26 12.26 12.26 12.26 1.7K
10:41 12.27 12.27 12.27 12.27 1.5K
10:42 12.26 12.26 12.26 12.26 1.3K
10:43 12.26 12.26 12.26 12.26 1.6K
10:44 12.27 12.27 12.27 12.27 1.1K
10:45 12.29 12.29 12.29 12.29 0.9K
10:46 12.29 12.29 12.29 12.29 2.3K
10:50 12.27 12.27 12.27 12.27 0.1K
10:51 12.27 12.27 12.27 12.27 0.4K
10:52 12.27 12.27 12.27 12.27 0.7K
10:53 12.26 12.26 12.26 12.26 0.3K
10:54 12.26 12.26 12.26 12.26 0.4K
10:55 12.26 12.26 12.26 12.26 0.7K
10:56 12.25 12.25 12.24 12.24 1.0K
10:57 12.25 12.25 12.25 12.25 0.8K
10:58 12.25 12.25 12.24 12.24 0.3K
11:00 12.25 12.30 12.25 12.30 7.5K
11:01 12.29 12.29 12.28 12.28 1.9K
11:02 12.27 12.27 12.27 12.27 2.1K
11:03 12.28 12.28 12.27 12.27 1.3K
11:04 12.27 12.27 12.27 12.27 1.3K
11:05 12.27 12.27 12.27 12.27 0.4K
11:06 12.26 12.26 12.26 12.26 0.8K
11:07 12.25 12.25 12.24 12.24 2.5K
11:08 12.25 12.25 12.25 12.25 0.5K
11:11 12.26 12.26 12.26 12.26 1.4K
11:12 12.28 12.28 12.27 12.27 1.2K
11:13 12.27 12.27 12.27 12.27 1.2K
11:14 12.27 12.27 12.27 12.27 0.3K
11:15 12.26 12.27 12.26 12.27 2.1K
11:16 12.28 12.28 12.28 12.28 1.3K
11:17 12.28 12.28 12.28 12.28 0.3K
11:18 12.27 12.27 12.27 12.27 2.1K
11:19 12.28 12.29 12.28 12.29 0.8K
11:20 12.28 12.28 12.28 12.28 0.1K
11:21 12.28 12.29 12.28 12.29 3.4K
11:22 12.29 12.29 12.29 12.29 2.3K
11:23 12.29 12.29 12.27 12.27 2.4K
11:24 12.26 12.27 12.26 12.27 1.2K
11:25 12.27 12.27 12.27 12.27 0.8K
11:26 12.28 12.28 12.27 12.27 5.7K
11:27 12.26 12.26 12.26 12.26 0.7K
11:29 12.27 12.27 12.27 12.27 2.4K
11:30 12.28 12.28 12.28 12.28 2.1K
11:31 12.28 12.28 12.28 12.28 1.3K
11:32 12.28 12.28 12.28 12.28 2.1K
11:33 12.28 12.28 12.28 12.28 3.4K
11:34 12.28 12.28 12.28 12.28 0.7K
11:36 12.29 12.29 12.29 12.29 1.6K
11:38 12.29 12.30 12.29 12.30 0.7K
11:39 12.31 12.31 12.31 12.31 0.6K
11:40 12.31 12.31 12.31 12.31 3.2K
11:41 12.31 12.31 12.31 12.31 0.4K
11:42 12.31 12.31 12.31 12.31 0.1K
11:45 12.31 12.31 12.31 12.31 1.1K
11:46 12.31 12.31 12.31 12.31 0.9K
11:47 12.31 12.31 12.31 12.31 1.0K
11:51 12.31 12.31 12.30 12.30 1.9K
11:53 12.31 12.31 12.31 12.31 1.5K
11:55 12.31 12.31 12.31 12.31 1.0K
11:58 12.33 12.33 12.33 12.33 0.5K
11:59 12.34 12.34 12.34 12.34 1.2K
12:00 12.33 12.33 12.33 12.33 0.7K
12:01 12.33 12.33 12.33 12.33 0.2K
12:05 12.33 12.33 12.33 12.33 0.6K
12:06 12.33 12.33 12.33 12.33 0.6K
12:07 12.33 12.33 12.33 12.33 2.8K
12:09 12.33 12.33 12.33 12.33 1.5K
12:11 12.33 12.33 12.33 12.33 1.5K
12:12 12.33 12.33 12.33 12.33 1.3K
12:16 12.35 12.35 12.35 12.35 0.1K
12:17 12.36 12.36 12.36 12.36 0.6K
12:18 12.35 12.35 12.35 12.35 3.3K
12:22 12.35 12.35 12.35 12.35 0.5K
12:25 12.34 12.34 12.34 12.34 2.3K
12:26 12.33 12.33 12.33 12.33 1.4K
12:29 12.34 12.34 12.34 12.34 0.2K
12:30 12.34 12.35 12.34 12.35 0.5K
12:31 12.36 12.36 12.36 12.36 0.8K
12:33 12.37 12.37 12.37 12.37 0.6K
12:34 12.37 12.37 12.37 12.37 0.6K
12:37 12.38 12.38 12.38 12.38 1.5K
12:41 12.37 12.37 12.37 12.37 0.4K
12:45 12.38 12.38 12.38 12.38 2.3K
12:49 12.39 12.39 12.39 12.39 0.5K
12:50 12.39 12.39 12.39 12.39 1.5K
12:51 12.38 12.39 12.38 12.39 0.7K
12:54 12.39 12.39 12.39 12.39 2.6K
12:59 12.40 12.40 12.40 12.39 0.3K
13:00 12.40 12.40 12.40 12.40 1.7K
13:01 12.40 12.40 12.40 12.40 1.3K
13:02 12.40 12.40 12.40 12.40 0.8K
13:04 12.42 12.42 12.42 12.42 0.9K
13:07 12.43 12.43 12.43 12.43 0.6K
13:08 12.43 12.43 12.43 12.43 0.1K
13:10 12.43 12.43 12.43 12.43 0.5K
13:11 12.42 12.42 12.42 12.42 0.1K
13:16 12.43 12.43 12.43 12.43 0.5K
13:18 12.42 12.42 12.42 12.42 1.9K
13:19 12.42 12.42 12.42 12.42 0.7K
13:21 12.42 12.42 12.42 12.42 0.3K
13:23 12.42 12.42 12.41 12.41 2.4K
13:25 12.41 12.41 12.41 12.41 0.5K
13:26 12.41 12.42 12.41 12.42 0.8K
13:27 12.43 12.43 12.43 12.43 1.3K
13:29 12.44 12.44 12.44 12.44 0.4K
13:31 12.45 12.45 12.44 12.44 1.5K
13:34 12.45 12.45 12.44 12.44 0.6K
13:36 12.45 12.46 12.45 12.46 1.8K
13:37 12.46 12.46 12.46 12.46 0.6K
13:38 12.47 12.47 12.46 12.46 0.5K
13:39 12.47 12.48 12.47 12.48 0.7K
13:41 12.47 12.47 12.47 12.47 0.9K
13:45 12.49 12.49 12.49 12.49 0.8K
13:47 12.49 12.49 12.49 12.49 8.7K
13:51 12.50 12.50 12.50 12.50 0.1K
13:52 12.51 12.51 12.51 12.51 1.4K
13:54 12.52 12.52 12.52 12.52 0.5K
13:55 12.52 12.52 12.51 12.51 2.5K
13:56 12.51 12.52 12.51 12.51 13.5K
13:58 12.51 12.51 12.51 12.51 0.5K
13:59 12.50 12.50 12.50 12.50 0.6K
14:00 12.50 12.50 12.50 12.50 2.9K
14:01 12.50 12.50 12.50 12.50 1.2K
14:02 12.50 12.50 12.50 12.50 1.2K
14:04 12.49 12.49 12.49 12.49 1.4K
14:05 12.49 12.49 12.49 12.49 0.3K
14:06 12.48 12.48 12.48 12.48 1.6K
14:09 12.49 12.49 12.49 12.49 1.2K
14:10 12.48 12.48 12.48 12.48 0.1K
14:11 12.48 12.48 12.48 12.48 4.1K
14:16 12.50 12.50 12.50 12.50 0.5K
14:17 12.49 12.49 12.48 12.48 1.1K
14:19 12.47 12.47 12.47 12.47 0.1K
14:21 12.46 12.46 12.45 12.45 1.0K
14:22 12.45 12.47 12.45 12.47 3.6K
14:26 12.47 12.47 12.47 12.47 0.9K
14:27 12.47 12.47 12.47 12.47 0.9K
14:33 12.47 12.47 12.47 12.47 1.3K
14:34 12.47 12.47 12.47 12.47 1.2K
14:36 12.47 12.47 12.47 12.47 0.6K
14:37 12.49 12.49 12.48 12.48 1.6K
14:38 12.48 12.48 12.48 12.48 0.2K
14:40 12.49 12.49 12.49 12.49 0.7K
14:42 12.50 12.50 12.50 12.50 3.7K
14:48 12.50 12.50 12.50 12.50 0.4K
14:49 12.50 12.50 12.50 12.50 0.4K
14:50 12.49 12.49 12.49 12.49 1.4K
14:52 12.48 12.49 12.48 12.49 4.2K
15:01 12.49 12.49 12.49 12.49 2.0K
15:07 12.51 12.51 12.51 12.51 0.2K
15:08 12.52 12.52 12.52 12.52 1.4K
15:09 12.52 12.52 12.52 12.52 0.6K
15:13 12.52 12.52 12.52 12.52 0.2K
15:15 12.52 12.52 12.52 12.52 2.3K
15:22 12.52 12.52 12.52 12.52 0.4K
15:25 12.51 12.51 12.51 12.51 0.9K
15:29 12.50 12.50 12.50 12.50 1.0K
15:30 12.50 12.50 12.49 12.49 0.8K
15:34 12.48 12.48 12.48 12.48 0.8K
15:37 12.47 12.47 12.47 12.47 2.1K
15:42 12.48 12.48 12.48 12.48 0.4K
15:48 12.48 12.49 12.48 12.49 5.6K
15:50 12.49 12.49 12.49 12.49 1.8K
15:55 12.49 12.49 12.49 12.49 0.4K
15:56 12.48 12.48 12.48 12.48 0.4K
15:59 12.48 12.49 12.48 12.49 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available