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 12.83 12.83 12.81 12.81 3.7K
09:33 12.83 12.84 12.83 12.84 0.6K
09:34 12.84 12.84 12.84 12.84 0.5K
09:35 12.82 12.82 12.81 12.81 2.1K
09:37 12.81 12.81 12.81 12.81 1.4K
09:38 12.81 12.81 12.81 12.81 2.2K
09:40 12.83 12.83 12.83 12.83 0.5K
09:41 12.83 12.83 12.83 12.83 0.8K
09:42 12.83 12.83 12.83 12.83 1.0K
09:43 12.83 12.83 12.83 12.83 0.2K
09:45 12.83 12.84 12.83 12.84 2.5K
09:48 12.85 12.85 12.85 12.85 1.4K
09:49 12.85 12.85 12.85 12.85 0.8K
09:51 12.86 12.86 12.86 12.86 3.4K
09:55 12.85 12.85 12.85 12.85 0.6K
09:58 12.84 12.84 12.84 12.84 2.4K
09:59 12.85 12.85 12.85 12.85 0.5K
10:00 12.86 12.86 12.86 12.86 0.8K
10:02 12.88 12.88 12.88 12.88 1.2K
10:03 12.89 12.89 12.88 12.88 3.2K
10:06 12.88 12.88 12.88 12.88 0.1K
10:07 12.89 12.89 12.89 12.89 0.6K
10:08 12.90 12.90 12.90 12.90 2.8K
10:09 12.90 12.90 12.90 12.90 0.7K
10:11 12.91 12.91 12.91 12.91 2.4K
10:12 12.90 12.90 12.90 12.90 0.5K
10:13 12.91 12.91 12.91 12.91 0.2K
10:14 12.91 12.91 12.90 12.90 0.8K
10:15 12.90 12.90 12.90 12.90 0.6K
10:16 12.91 12.91 12.91 12.91 1.5K
10:19 12.91 12.91 12.91 12.91 2.9K
10:20 12.91 12.91 12.90 12.90 1.6K
10:21 12.90 12.90 12.90 12.90 0.4K
10:23 12.90 12.91 12.90 12.91 1.2K
10:25 12.92 12.92 12.92 12.92 1.3K
10:26 12.93 12.93 12.93 12.93 1.7K
10:30 12.93 12.93 12.93 12.93 3.8K
10:36 12.93 12.93 12.93 12.93 2.6K
10:37 12.93 12.93 12.92 12.92 2.2K
10:39 12.92 12.93 12.92 12.93 1.2K
10:40 12.93 12.93 12.93 12.93 0.8K
10:41 12.93 12.93 12.93 12.93 0.4K
10:42 12.93 12.93 12.93 12.93 1.1K
10:44 12.94 12.94 12.94 12.94 2.8K
10:46 12.94 12.94 12.94 12.94 0.3K
10:47 12.94 12.94 12.94 12.94 0.3K
10:48 12.94 12.94 12.94 12.94 6.2K
10:51 12.94 12.94 12.94 12.94 1.6K
10:52 12.94 12.94 12.94 12.93 1.0K
10:53 12.95 12.95 12.94 12.94 5.1K
10:54 12.95 12.95 12.95 12.95 2.1K
10:56 12.95 12.95 12.95 12.95 0.4K
10:57 12.95 12.95 12.94 12.94 1.4K
10:58 12.95 12.95 12.95 12.95 1.5K
11:01 12.95 12.95 12.95 12.95 0.5K
11:02 12.95 12.95 12.95 12.95 0.3K
11:03 12.95 12.95 12.95 12.95 0.3K
11:04 12.96 12.96 12.95 12.95 3.0K
11:06 12.96 12.96 12.96 12.96 1.5K
11:09 12.96 12.96 12.96 12.96 0.7K
11:10 12.96 12.96 12.96 12.96 0.4K
11:11 12.96 12.96 12.96 12.96 0.1K
11:12 12.97 12.97 12.97 12.97 1.1K
11:13 12.98 12.98 12.98 12.98 1.2K
11:14 12.98 12.98 12.98 12.98 3.6K
11:17 12.97 12.97 12.96 12.96 2.2K
11:18 12.96 12.96 12.96 12.96 0.3K
11:20 12.96 12.96 12.96 12.96 2.2K
11:23 12.97 12.97 12.97 12.97 2.5K
11:26 12.96 12.96 12.96 12.96 0.7K
11:27 12.97 12.97 12.97 12.97 0.7K
11:28 12.97 12.97 12.97 12.97 0.6K
11:29 12.97 12.99 12.97 12.99 3.6K
11:31 12.97 12.97 12.97 12.97 0.7K
11:32 12.98 12.98 12.98 12.98 1.1K
11:33 12.98 12.98 12.98 12.98 0.1K
11:34 12.98 12.98 12.97 12.97 2.0K
11:36 12.98 12.98 12.98 12.98 0.4K
11:37 12.97 12.97 12.96 12.96 1.6K
11:39 12.97 12.98 12.97 12.97 3.4K
11:41 12.98 12.98 12.98 12.98 1.3K
11:42 12.98 12.98 12.98 12.98 1.4K
11:43 12.98 12.98 12.98 12.98 1.5K
11:46 12.98 12.98 12.98 12.98 0.1K
11:47 12.99 12.99 12.99 12.99 1.7K
11:48 12.99 12.99 12.98 12.98 1.0K
11:50 12.98 12.98 12.98 12.98 1.6K
11:51 12.98 12.98 12.97 12.97 5.0K
11:52 12.97 12.97 12.96 12.96 0.8K
11:54 12.97 12.97 12.97 12.97 2.1K
11:56 12.97 12.97 12.97 12.97 0.9K
11:58 12.97 12.97 12.97 12.97 0.3K
11:59 12.97 12.97 12.97 12.97 0.3K
12:00 12.97 12.97 12.97 12.97 0.9K
12:01 12.97 12.97 12.97 12.97 2.0K
12:05 12.97 12.97 12.97 12.97 1.7K
12:06 12.97 12.97 12.96 12.96 2.4K
12:08 12.96 12.96 12.96 12.96 0.7K
12:09 12.96 12.97 12.96 12.97 1.2K
12:10 12.97 12.97 12.97 12.97 1.2K
12:11 12.96 12.96 12.96 12.96 2.2K
12:14 12.97 12.97 12.97 12.97 2.9K
12:18 12.97 12.97 12.97 12.97 0.6K
12:19 12.97 12.97 12.97 12.97 1.2K
12:20 12.97 12.97 12.97 12.97 0.6K
12:21 12.97 12.97 12.97 12.97 0.2K
12:23 12.98 12.98 12.98 12.98 3.2K
12:24 12.98 12.98 12.98 12.98 2.3K
12:25 12.97 12.97 12.97 12.97 0.1K
12:26 12.98 12.98 12.98 12.98 0.3K
12:27 12.98 12.98 12.98 12.98 0.6K
12:28 12.98 12.98 12.98 12.98 0.6K
12:29 12.98 12.98 12.97 12.97 0.5K
12:31 12.98 12.98 12.98 12.98 2.1K
12:32 12.98 12.98 12.98 12.98 0.2K
12:33 12.98 12.98 12.98 12.98 0.8K
12:34 12.97 12.97 12.97 12.97 0.1K
12:35 12.97 12.97 12.97 12.97 0.5K
12:36 12.97 12.97 12.97 12.97 1.7K
12:37 12.96 12.96 12.96 12.96 0.4K
12:39 12.96 12.96 12.96 12.96 0.5K
12:40 12.96 12.96 12.96 12.96 2.2K
12:41 12.97 12.97 12.97 12.97 0.2K
12:43 12.98 12.98 12.98 12.98 1.6K
12:44 12.98 12.98 12.98 12.98 0.8K
12:45 12.98 12.98 12.98 12.98 0.5K
12:46 12.98 12.98 12.98 12.98 0.6K
12:47 12.98 12.98 12.98 12.98 0.2K
12:48 12.98 12.98 12.98 12.98 0.4K
12:50 12.99 12.99 12.99 12.99 2.7K
12:51 12.99 12.99 12.99 12.99 0.4K
12:52 12.99 12.99 12.99 12.99 0.6K
12:53 12.99 12.99 12.99 12.99 0.6K
12:54 12.99 12.99 12.99 12.99 0.6K
12:55 12.99 12.99 12.99 12.99 0.6K
12:56 12.99 12.99 12.98 12.99 1.1K
12:57 12.99 12.99 12.99 12.99 0.6K
12:58 12.99 12.99 12.99 12.99 0.6K
12:59 12.99 12.99 12.99 12.99 0.4K
13:00 12.99 12.99 12.99 12.99 0.4K
13:02 12.99 13.00 12.99 13.00 2.9K
13:05 12.99 12.99 12.99 12.99 0.3K
13:06 12.99 12.99 12.99 12.99 1.0K
13:07 12.99 12.99 12.99 12.99 0.6K
13:08 12.99 12.99 12.99 12.99 0.2K
13:09 12.99 12.99 12.99 12.99 1.5K
13:11 12.99 12.99 12.99 12.99 1.8K
13:12 12.99 12.99 12.99 12.99 0.6K
13:13 12.99 12.99 12.99 12.99 0.7K
13:14 12.99 12.99 12.99 12.99 2.2K
13:16 12.99 12.99 12.99 12.99 1.3K
13:17 12.99 12.99 12.99 12.99 1.6K
13:19 12.99 12.99 12.99 12.99 1.5K
13:20 12.98 12.98 12.98 12.98 1.6K
13:22 13.00 13.00 13.00 13.00 5.6K
13:23 13.00 13.00 13.00 13.00 1.3K
13:26 13.00 13.00 13.00 13.00 1.0K
13:27 13.00 13.00 13.00 13.00 0.4K
13:28 13.00 13.00 13.00 13.00 0.2K
13:29 13.01 13.01 13.01 13.01 3.1K
13:30 13.00 13.00 13.00 13.00 0.1K
13:32 13.00 13.00 13.00 13.00 0.5K
13:33 13.00 13.00 13.00 13.00 0.8K
13:34 13.00 13.00 13.00 13.00 0.4K
13:35 13.00 13.01 13.00 13.01 1.2K
13:36 13.01 13.01 13.01 13.01 1.4K
13:38 13.00 13.00 13.00 13.00 2.5K
13:40 13.00 13.00 13.00 13.00 0.1K
13:41 13.00 13.00 13.00 13.00 2.2K
13:45 13.00 13.00 13.00 13.00 0.8K
13:46 13.01 13.01 13.01 13.01 2.0K
13:48 13.01 13.01 13.01 13.01 1.3K
13:50 13.01 13.01 13.01 13.01 1.7K
13:52 13.01 13.01 13.01 13.01 0.2K
13:53 13.01 13.01 13.01 13.01 0.6K
13:55 13.00 13.00 12.98 12.98 3.7K
13:56 12.96 12.96 12.93 12.93 7.7K
13:57 12.94 12.96 12.94 12.96 5.1K
13:58 12.97 12.97 12.97 12.97 0.3K
13:59 12.97 12.97 12.97 12.97 1.3K
14:00 12.98 12.98 12.98 12.98 0.2K
14:02 12.98 12.99 12.98 12.98 2.6K
14:03 12.97 12.97 12.97 12.97 2.0K
14:06 12.98 12.98 12.98 12.98 2.7K
14:09 12.97 12.97 12.97 12.97 2.1K
14:11 12.97 12.97 12.97 12.97 0.4K
14:12 12.96 12.96 12.96 12.96 1.6K
14:14 12.96 12.96 12.96 12.96 0.4K
14:16 12.96 12.96 12.96 12.96 2.0K
14:18 12.96 12.96 12.96 12.96 0.2K
14:19 12.96 12.96 12.96 12.96 1.4K
14:21 12.96 12.96 12.96 12.96 0.1K
14:22 12.96 12.96 12.96 12.96 0.6K
14:23 12.96 12.96 12.96 12.96 1.7K
14:25 12.96 12.96 12.96 12.96 1.5K
14:26 12.95 12.95 12.95 12.95 4.1K
14:28 12.95 12.95 12.95 12.95 0.6K
14:29 12.95 12.95 12.95 12.95 0.5K
14:30 12.95 12.95 12.95 12.95 1.8K
14:33 12.95 12.95 12.95 12.95 0.2K
14:34 12.95 12.95 12.95 12.95 3.2K
14:36 12.96 12.96 12.96 12.96 2.2K
14:38 12.96 12.96 12.96 12.96 1.2K
14:40 12.96 12.96 12.96 12.96 0.3K
14:41 12.96 12.96 12.96 12.96 0.6K
14:42 12.96 12.96 12.96 12.96 0.6K
14:43 12.96 12.96 12.96 12.96 1.6K
14:44 12.97 12.97 12.97 12.97 3.1K
14:46 12.97 12.97 12.97 12.97 1.2K
14:47 12.98 12.98 12.98 12.98 9.2K
14:48 12.98 12.98 12.98 12.98 13.6K
14:49 12.97 12.97 12.97 12.97 0.2K
14:50 12.97 12.97 12.97 12.97 2.4K
14:52 12.97 12.97 12.97 12.97 1.5K
14:54 12.97 12.97 12.96 12.97 2.0K
14:55 12.97 12.97 12.97 12.97 0.5K
14:56 12.97 12.97 12.97 12.97 0.1K
14:57 12.97 12.97 12.97 12.97 0.7K
14:58 12.97 12.97 12.97 12.97 0.6K
14:59 12.97 12.97 12.97 12.97 0.6K
15:00 12.97 12.98 12.97 12.98 2.8K
15:03 12.97 12.97 12.97 12.97 0.6K
15:04 12.97 12.97 12.97 12.97 0.6K
15:05 12.97 12.98 12.97 12.98 2.6K
15:07 12.97 12.97 12.97 12.97 2.3K
15:08 12.97 12.97 12.97 12.97 1.3K
15:10 12.97 12.97 12.97 12.97 1.3K
15:13 12.97 12.97 12.97 12.97 0.8K
15:14 12.97 12.97 12.97 12.97 1.5K
15:16 12.97 12.97 12.97 12.97 0.2K
15:17 12.97 12.97 12.97 12.97 0.7K
15:18 12.97 12.97 12.97 12.97 0.6K
15:19 12.97 12.97 12.97 12.97 0.6K
15:20 12.97 12.97 12.97 12.97 1.4K
15:22 12.97 12.97 12.97 12.97 0.2K
15:23 12.97 12.97 12.97 12.97 0.6K
15:25 12.97 12.97 12.96 12.96 1.2K
15:26 12.97 12.97 12.97 12.97 0.3K
15:27 12.97 12.97 12.97 12.97 2.1K
15:30 12.97 12.97 12.97 12.97 1.8K
15:32 12.96 12.96 12.96 12.96 0.1K
15:33 12.97 12.97 12.97 12.97 0.7K
15:34 12.97 12.97 12.97 12.97 1.3K
15:36 12.96 12.96 12.96 12.96 1.3K
15:38 12.96 12.96 12.96 12.96 0.6K
15:39 12.96 12.96 12.96 12.96 0.5K
15:40 12.96 12.97 12.96 12.97 3.7K
15:46 12.96 12.96 12.96 12.96 0.8K
15:47 12.96 12.96 12.96 12.96 1.2K
15:49 12.95 12.95 12.95 12.95 3.6K
15:52 12.95 12.95 12.95 12.95 0.5K
15:53 12.95 12.95 12.95 12.95 4.0K
15:54 12.95 12.95 12.95 12.95 0.8K
15:55 12.94 12.95 12.94 12.95 0.4K
15:56 12.95 12.95 12.95 12.95 1.0K
15:57 12.94 12.95 12.94 12.95 1.7K
15:58 12.95 12.95 12.94 12.94 2.0K
15:59 12.95 12.95 12.95 12.95 14.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available