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
09:32 12.59 12.59 12.59 12.59 1.6K
09:33 12.60 12.60 12.60 12.60 0.4K
09:34 12.60 12.60 12.59 12.59 0.5K
09:36 12.59 12.59 12.59 12.59 1.6K
09:37 12.59 12.60 12.59 12.59 1.3K
09:38 12.58 12.58 12.58 12.58 0.7K
09:39 12.59 12.59 12.59 12.59 0.4K
09:40 12.59 12.59 12.59 12.59 1.1K
09:43 12.59 12.59 12.59 12.59 0.9K
09:44 12.59 12.59 12.58 12.58 1.0K
09:47 12.57 12.57 12.57 12.57 2.7K
09:48 12.59 12.60 12.59 12.60 2.2K
09:50 12.60 12.60 12.60 12.60 0.3K
09:51 12.60 12.60 12.60 12.60 1.6K
09:52 12.60 12.60 12.60 12.60 1.1K
09:54 12.57 12.57 12.57 12.57 2.5K
09:55 12.58 12.58 12.58 12.58 0.6K
09:56 12.56 12.56 12.56 12.56 0.2K
09:58 12.56 12.56 12.56 12.56 0.3K
09:59 12.56 12.56 12.55 12.55 2.0K
10:00 12.56 12.57 12.56 12.57 1.8K
10:02 12.57 12.57 12.57 12.57 1.6K
10:05 12.55 12.55 12.55 12.55 0.6K
10:06 12.55 12.55 12.54 12.54 0.5K
10:07 12.53 12.53 12.53 12.53 1.0K
10:08 12.52 12.52 12.52 12.52 1.7K
10:09 12.52 12.52 12.52 12.52 0.7K
10:10 12.52 12.52 12.52 12.52 1.4K
10:11 12.52 12.52 12.52 12.52 0.3K
10:12 12.52 12.52 12.52 12.52 1.5K
10:16 12.52 12.52 12.52 12.52 0.8K
10:17 12.51 12.51 12.51 12.51 0.6K
10:18 12.49 12.49 12.49 12.49 0.7K
10:19 12.49 12.49 12.49 12.49 1.2K
10:22 12.51 12.51 12.50 12.50 1.0K
10:24 12.51 12.51 12.51 12.51 1.4K
10:25 12.51 12.51 12.51 12.51 0.2K
10:26 12.51 12.51 12.51 12.51 0.7K
10:27 12.51 12.52 12.51 12.52 1.1K
10:28 12.52 12.52 12.52 12.52 0.6K
10:29 12.51 12.51 12.51 12.51 0.9K
10:32 12.53 12.53 12.53 12.53 0.4K
10:33 12.53 12.54 12.53 12.54 1.2K
10:34 12.53 12.53 12.53 12.53 0.6K
10:35 12.54 12.54 12.54 12.54 0.5K
10:36 12.54 12.54 12.54 12.54 1.7K
10:40 12.53 12.53 12.53 12.53 1.6K
10:44 12.53 12.53 12.53 12.53 1.2K
10:46 12.54 12.54 12.54 12.54 0.7K
10:48 12.55 12.55 12.55 12.55 1.1K
10:49 12.56 12.56 12.56 12.56 2.2K
10:50 12.56 12.56 12.56 12.56 0.8K
10:51 12.56 12.56 12.56 12.56 0.2K
10:52 12.58 12.58 12.58 12.58 2.0K
10:53 12.58 12.58 12.58 12.58 0.2K
10:54 12.58 12.58 12.58 12.58 1.5K
10:55 12.58 12.58 12.58 12.58 1.8K
10:58 12.59 12.59 12.59 12.59 1.1K
10:59 12.59 12.59 12.58 12.58 0.9K
11:00 12.57 12.57 12.57 12.57 2.1K
11:02 12.58 12.59 12.58 12.59 1.1K
11:03 12.59 12.59 12.57 12.57 0.9K
11:04 12.57 12.57 12.57 12.57 0.7K
11:05 12.58 12.58 12.57 12.57 0.5K
11:06 12.57 12.57 12.57 12.57 0.5K
11:07 12.57 12.57 12.55 12.55 1.1K
11:09 12.55 12.55 12.55 12.55 2.3K
11:10 12.56 12.56 12.56 12.56 0.5K
11:12 12.55 12.55 12.55 12.55 0.6K
11:13 12.55 12.55 12.55 12.55 0.4K
11:14 12.54 12.54 12.54 12.54 1.0K
11:15 12.54 12.54 12.54 12.54 0.2K
11:16 12.54 12.54 12.54 12.54 0.8K
11:18 12.53 12.53 12.53 12.53 1.6K
11:19 12.53 12.53 12.53 12.53 1.2K
11:20 12.53 12.53 12.53 12.53 0.1K
11:22 12.54 12.54 12.54 12.54 3.1K
11:24 12.55 12.55 12.55 12.55 0.3K
11:25 12.55 12.55 12.55 12.55 0.3K
11:26 12.55 12.55 12.55 12.55 1.3K
11:28 12.54 12.54 12.54 12.54 0.7K
11:29 12.54 12.55 12.54 12.55 2.8K
11:30 12.54 12.54 12.54 12.54 0.9K
11:33 12.53 12.53 12.52 12.52 1.5K
11:34 12.53 12.53 12.53 12.53 1.0K
11:35 12.52 12.52 12.52 12.52 0.9K
11:36 12.52 12.53 12.52 12.53 0.7K
11:37 12.53 12.53 12.53 12.53 0.8K
11:38 12.53 12.53 12.53 12.53 1.2K
11:39 12.53 12.53 12.53 12.53 0.5K
11:40 12.53 12.53 12.53 12.53 4.5K
11:41 12.54 12.54 12.54 12.54 0.1K
11:42 12.53 12.54 12.53 12.54 1.2K
11:43 12.53 12.53 12.53 12.53 0.5K
11:45 12.52 12.52 12.52 12.52 1.2K
11:47 12.54 12.54 12.54 12.54 1.6K
11:49 12.53 12.53 12.53 12.53 0.1K
11:51 12.55 12.55 12.55 12.55 1.8K
11:54 12.56 12.56 12.55 12.55 6.0K
11:56 12.56 12.56 12.56 12.56 1.7K
11:57 12.55 12.55 12.55 12.55 0.2K
11:58 12.55 12.55 12.55 12.55 0.1K
11:59 12.55 12.55 12.55 12.55 0.5K
12:00 12.57 12.57 12.55 12.55 5.3K
12:02 12.56 12.56 12.56 12.56 0.1K
12:03 12.56 12.56 12.55 12.55 2.0K
12:05 12.57 12.57 12.57 12.57 1.4K
12:06 12.57 12.57 12.56 12.56 1.2K
12:07 12.58 12.58 12.57 12.57 0.5K
12:08 12.57 12.57 12.56 12.56 0.3K
12:09 12.57 12.57 12.57 12.57 0.9K
12:10 12.57 12.57 12.57 12.57 2.7K
12:11 12.56 12.56 12.56 12.56 1.3K
12:12 12.55 12.55 12.55 12.55 0.6K
12:13 12.55 12.55 12.55 12.55 5.6K
12:14 12.55 12.55 12.55 12.55 0.7K
12:15 12.55 12.55 12.55 12.55 0.4K
12:16 12.55 12.55 12.55 12.55 0.3K
12:17 12.56 12.56 12.56 12.56 1.3K
12:20 12.57 12.57 12.57 12.57 1.3K
12:23 12.57 12.57 12.57 12.57 0.7K
12:24 12.57 12.57 12.56 12.56 2.8K
12:25 12.56 12.56 12.56 12.56 0.7K
12:26 12.56 12.56 12.56 12.56 0.7K
12:27 12.56 12.56 12.56 12.56 0.4K
12:30 12.55 12.55 12.55 12.55 2.1K
12:32 12.56 12.56 12.56 12.56 0.3K
12:33 12.56 12.56 12.56 12.56 0.7K
12:34 12.55 12.55 12.55 12.55 1.2K
12:36 12.56 12.56 12.56 12.56 1.6K
12:37 12.56 12.56 12.56 12.56 0.3K
12:39 12.56 12.56 12.56 12.56 0.2K
12:40 12.55 12.55 12.55 12.55 1.3K
12:43 12.53 12.53 12.53 12.53 0.7K
12:45 12.54 12.54 12.53 12.53 2.8K
12:46 12.52 12.52 12.52 12.52 0.2K
12:47 12.53 12.53 12.53 12.53 1.2K
12:48 12.53 12.53 12.53 12.53 0.2K
12:49 12.53 12.53 12.53 12.53 0.2K
12:51 12.53 12.54 12.53 12.54 1.4K
12:52 12.54 12.54 12.54 12.54 1.2K
12:55 12.54 12.54 12.54 12.54 0.4K
12:56 12.54 12.54 12.54 12.54 0.2K
12:57 12.54 12.54 12.54 12.54 0.2K
12:58 12.54 12.54 12.53 12.53 1.9K
13:00 12.54 12.54 12.54 12.54 0.5K
13:01 12.55 12.55 12.54 12.54 5.8K
13:02 12.55 12.55 12.55 12.55 0.5K
13:03 12.55 12.55 12.55 12.55 0.2K
13:04 12.55 12.55 12.54 12.54 1.4K
13:05 12.54 12.54 12.54 12.54 0.1K
13:06 12.54 12.54 12.53 12.53 2.8K
13:08 12.53 12.53 12.52 12.52 0.8K
13:09 12.52 12.52 12.52 12.52 1.5K
13:12 12.53 12.53 12.53 12.53 0.7K
13:13 12.53 12.53 12.52 12.52 1.1K
13:15 12.53 12.53 12.53 12.53 1.7K
13:17 12.52 12.52 12.52 12.52 0.5K
13:18 12.52 12.53 12.52 12.53 1.9K
13:20 12.53 12.53 12.53 12.53 1.5K
13:23 12.53 12.53 12.53 12.53 0.2K
13:25 12.53 12.53 12.53 12.53 0.3K
13:26 12.53 12.53 12.53 12.53 0.3K
13:27 12.53 12.53 12.53 12.53 0.5K
13:28 12.53 12.53 12.53 12.53 1.5K
13:31 12.53 12.53 12.53 12.53 0.6K
13:32 12.53 12.53 12.53 12.53 0.2K
13:34 12.53 12.53 12.53 12.53 1.0K
13:35 12.54 12.54 12.54 12.54 0.9K
13:36 12.54 12.54 12.54 12.54 1.3K
13:38 12.54 12.54 12.54 12.54 0.2K
13:39 12.53 12.53 12.53 12.53 2.4K
13:40 12.53 12.53 12.53 12.53 2.6K
13:43 12.53 12.53 12.53 12.53 0.4K
13:44 12.53 12.53 12.53 12.53 0.2K
13:45 12.53 12.53 12.53 12.53 0.3K
13:46 12.53 12.53 12.53 12.53 1.6K
13:47 12.52 12.52 12.52 12.52 2.7K
13:48 12.52 12.52 12.52 12.52 1.6K
13:51 12.52 12.52 12.52 12.52 0.4K
13:52 12.52 12.52 12.52 12.52 0.8K
13:53 12.52 12.52 12.52 12.52 1.4K
13:54 12.52 12.52 12.52 12.52 0.2K
13:55 12.52 12.52 12.52 12.52 8.4K
13:56 12.52 12.52 12.51 12.51 1.6K
13:57 12.52 12.52 12.52 12.52 0.6K
13:58 12.52 12.52 12.52 12.52 0.2K
13:59 12.52 12.52 12.52 12.52 0.4K
14:00 12.52 12.52 12.52 12.52 0.2K
14:01 12.52 12.52 12.52 12.52 0.4K
14:03 12.52 12.52 12.52 12.52 0.4K
14:04 12.52 12.52 12.52 12.52 0.8K
14:06 12.52 12.52 12.52 12.52 0.4K
14:07 12.52 12.52 12.52 12.52 0.5K
14:10 12.52 12.52 12.52 12.52 1.1K
14:12 12.52 12.52 12.52 12.52 1.3K
14:13 12.53 12.53 12.53 12.53 0.7K
14:14 12.53 12.53 12.53 12.53 0.2K
14:15 12.52 12.52 12.52 12.52 3.5K
14:16 12.52 12.52 12.52 12.52 0.4K
14:17 12.52 12.52 12.52 12.52 0.4K
14:19 12.52 12.52 12.52 12.52 1.5K
14:23 12.53 12.53 12.53 12.53 0.5K
14:25 12.52 12.53 12.52 12.53 1.0K
14:26 12.53 12.53 12.53 12.53 0.3K
14:27 12.52 12.52 12.52 12.52 0.8K
14:28 12.53 12.53 12.53 12.53 0.6K
14:29 12.53 12.53 12.53 12.53 0.6K
14:30 12.53 12.53 12.53 12.53 0.6K
14:32 12.53 12.53 12.52 12.52 3.4K
14:33 12.53 12.53 12.53 12.53 0.3K
14:34 12.53 12.53 12.53 12.53 1.3K
14:35 12.53 12.53 12.53 12.53 2.3K
14:36 12.53 12.53 12.53 12.53 0.7K
14:38 12.53 12.53 12.53 12.53 0.5K
14:40 12.53 12.53 12.53 12.53 0.8K
14:43 12.53 12.53 12.53 12.53 0.7K
14:45 12.53 12.53 12.53 12.53 2.3K
14:46 12.53 12.53 12.53 12.53 8.1K
14:47 12.53 12.53 12.53 12.53 0.6K
14:48 12.53 12.53 12.53 12.53 0.9K
14:49 12.53 12.54 12.53 12.54 3.8K
14:50 12.53 12.53 12.53 12.53 1.8K
14:51 12.53 12.53 12.53 12.53 3.6K
14:54 12.53 12.53 12.53 12.53 0.3K
14:55 12.53 12.53 12.53 12.53 0.4K
14:56 12.53 12.53 12.53 12.53 0.4K
14:57 12.53 12.53 12.53 12.53 0.1K
14:58 12.52 12.52 12.52 12.52 1.8K
15:00 12.52 12.52 12.52 12.52 1.5K
15:01 12.53 12.53 12.52 12.52 0.8K
15:02 12.52 12.52 12.52 12.52 0.4K
15:03 12.52 12.52 12.52 12.52 0.2K
15:04 12.52 12.52 12.52 12.52 2.2K
15:06 12.51 12.51 12.51 12.51 1.8K
15:07 12.52 12.52 12.52 12.52 0.6K
15:08 12.52 12.52 12.52 12.52 0.4K
15:09 12.51 12.51 12.51 12.51 1.9K
15:10 12.52 12.52 12.52 12.52 0.4K
15:11 12.52 12.52 12.52 12.52 0.5K
15:13 12.52 12.52 12.51 12.51 0.6K
15:14 12.52 12.52 12.52 12.52 0.9K
15:16 12.52 12.52 12.52 12.52 0.7K
15:18 12.52 12.52 12.52 12.52 0.8K
15:20 12.52 12.52 12.52 12.52 0.6K
15:21 12.52 12.52 12.52 12.52 0.5K
15:22 12.52 12.52 12.52 12.52 0.1K
15:23 12.52 12.52 12.52 12.52 1.0K
15:24 12.52 12.52 12.52 12.52 0.4K
15:25 12.52 12.52 12.52 12.52 1.1K
15:27 12.52 12.52 12.52 12.52 0.4K
15:28 12.52 12.52 12.52 12.52 0.1K
15:29 12.52 12.52 12.52 12.52 0.6K
15:30 12.52 12.52 12.52 12.52 0.5K
15:31 12.52 12.52 12.52 12.52 1.4K
15:32 12.52 12.52 12.52 12.52 0.4K
15:33 12.52 12.52 12.52 12.52 1.0K
15:34 12.52 12.52 12.52 12.52 0.5K
15:35 12.52 12.52 12.51 12.51 2.3K
15:36 12.52 12.52 12.52 12.52 0.9K
15:37 12.52 12.52 12.52 12.52 0.6K
15:38 12.52 12.52 12.52 12.52 0.6K
15:39 12.52 12.52 12.52 12.52 0.2K
15:40 12.52 12.52 12.52 12.52 0.4K
15:41 12.52 12.52 12.52 12.52 0.4K
15:42 12.52 12.52 12.52 12.52 0.5K
15:43 12.52 12.52 12.52 12.52 2.6K
15:45 12.52 12.52 12.52 12.52 0.2K
15:46 12.52 12.52 12.52 12.52 0.7K
15:47 12.52 12.52 12.52 12.52 0.4K
15:48 12.52 12.52 12.52 12.52 0.6K
15:49 12.53 12.53 12.52 12.52 6.7K
15:51 12.51 12.52 12.51 12.52 1.3K
15:52 12.52 12.52 12.51 12.51 1.4K
15:53 12.52 12.52 12.52 12.52 1.5K
15:54 12.52 12.52 12.52 12.52 0.4K
15:55 12.51 12.51 12.51 12.51 0.6K
15:56 12.51 12.51 12.51 12.51 0.8K
15:57 12.51 12.51 12.51 12.51 0.5K
15:58 12.51 12.51 12.51 12.51 1.6K
15:59 12.51 12.52 12.51 12.51 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available