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 14.23 14.23 14.20 14.20 23.8K
09:31 14.22 14.22 14.22 14.22 2.0K
09:32 14.21 14.23 14.21 14.23 20.9K
09:33 14.22 14.22 14.22 14.22 44.0K
09:34 14.22 14.22 14.22 14.22 6.8K
09:35 14.22 14.22 14.19 14.19 48.4K
09:36 14.20 14.22 14.19 14.21 125.3K
09:37 14.20 14.21 14.20 14.20 7.1K
09:38 14.19 14.20 14.19 14.20 1.6K
09:39 14.19 14.19 14.19 14.19 0.3K
09:40 14.22 14.23 14.22 14.23 1.6K
09:41 14.24 14.24 14.24 14.24 2.5K
09:42 14.25 14.25 14.24 14.24 2.6K
09:44 14.24 14.24 14.22 14.22 2.4K
09:46 14.25 14.25 14.25 14.25 0.7K
09:47 14.24 14.25 14.24 14.25 1.4K
09:49 14.27 14.27 14.26 14.27 0.4K
09:50 14.27 14.27 14.27 14.27 0.5K
09:51 14.27 14.27 14.27 14.27 0.4K
09:52 14.27 14.27 14.27 14.27 0.8K
09:53 14.19 14.19 14.13 14.13 28.2K
09:54 14.05 14.11 14.03 14.10 26.5K
09:55 14.11 14.11 14.02 14.02 7.9K
09:56 13.96 13.98 13.88 13.91 60.6K
09:57 13.91 13.93 13.91 13.93 3.7K
09:58 13.95 13.95 13.95 13.95 2.1K
09:59 13.92 13.92 13.89 13.89 4.4K
10:00 13.89 13.90 13.84 13.84 11.4K
10:01 13.84 13.84 13.83 13.83 3.6K
10:02 13.85 13.89 13.85 13.89 6.2K
10:03 13.90 13.90 13.90 13.90 2.3K
10:04 13.93 13.96 13.93 13.96 6.1K
10:05 13.96 13.98 13.95 13.96 4.9K
10:06 13.97 13.97 13.94 13.95 8.3K
10:07 13.93 13.93 13.93 13.93 2.2K
10:08 13.92 13.92 13.92 13.92 3.6K
10:09 13.93 13.93 13.91 13.91 4.2K
10:10 13.92 13.95 13.92 13.93 2.7K
10:11 13.94 13.94 13.93 13.93 7.2K
10:12 13.94 13.95 13.94 13.95 3.2K
10:13 13.94 13.94 13.94 13.94 0.5K
10:14 13.95 13.95 13.95 13.95 0.3K
10:15 13.96 13.96 13.95 13.95 2.5K
10:16 13.96 13.96 13.95 13.95 2.9K
10:18 13.90 13.90 13.90 13.90 1.2K
10:19 13.91 13.91 13.91 13.91 2.4K
10:22 13.94 13.95 13.94 13.95 0.8K
10:23 13.94 13.94 13.94 13.94 0.6K
10:24 13.95 13.95 13.93 13.94 7.4K
10:25 13.94 13.94 13.89 13.90 11.2K
10:26 13.91 13.91 13.90 13.90 2.2K
10:27 13.89 13.89 13.85 13.85 2.6K
10:28 13.87 13.87 13.87 13.87 1.4K
10:29 13.86 13.86 13.86 13.86 0.7K
10:30 13.85 13.85 13.83 13.83 1.6K
10:31 13.83 13.83 13.80 13.81 5.9K
10:32 13.81 13.82 13.78 13.78 1.5K
10:33 13.78 13.81 13.78 13.80 13.7K
10:34 13.82 13.83 13.82 13.83 16.2K
10:35 13.82 13.84 13.82 13.84 2.7K
10:36 13.86 13.86 13.84 13.84 7.3K
10:37 13.84 13.85 13.84 13.84 5.1K
10:38 13.84 13.84 13.82 13.82 12.2K
10:40 13.83 13.85 13.83 13.85 12.1K
10:41 13.84 13.87 13.84 13.87 2.5K
10:42 13.88 13.88 13.88 13.88 1.6K
10:43 13.86 13.87 13.86 13.87 4.9K
10:44 13.87 13.89 13.86 13.88 3.3K
10:45 13.87 13.87 13.87 13.87 0.5K
10:46 13.88 13.88 13.88 13.88 2.4K
10:48 13.89 13.91 13.89 13.91 2.5K
10:49 13.91 13.91 13.89 13.89 4.9K
10:50 13.90 13.90 13.90 13.90 1.7K
10:51 13.91 13.91 13.88 13.89 4.8K
10:53 13.91 13.91 13.89 13.90 12.9K
10:54 13.89 13.90 13.89 13.90 10.4K
10:55 13.88 13.88 13.87 13.87 2.1K
10:57 13.87 13.89 13.87 13.89 0.8K
10:58 13.87 13.90 13.87 13.90 1.4K
10:59 13.89 13.89 13.89 13.89 0.3K
11:00 13.90 13.90 13.90 13.90 3.8K
11:01 13.89 13.89 13.89 13.89 0.6K
11:03 13.90 13.90 13.89 13.90 4.3K
11:06 13.92 13.92 13.92 13.92 2.5K
11:07 13.92 13.92 13.91 13.91 3.4K
11:08 13.92 13.92 13.92 13.92 1.7K
11:09 13.92 13.92 13.92 13.92 1.0K
11:10 13.91 13.91 13.91 13.91 0.2K
11:11 13.92 13.94 13.92 13.94 3.1K
11:12 13.93 13.93 13.93 13.93 0.6K
11:13 13.93 13.93 13.93 13.93 0.7K
11:15 13.92 13.92 13.92 13.92 1.7K
11:16 13.92 13.92 13.91 13.92 3.9K
11:17 13.91 13.91 13.91 13.91 0.4K
11:20 13.90 13.90 13.90 13.90 1.2K
11:21 13.89 13.89 13.89 13.89 0.7K
11:22 13.90 13.90 13.90 13.90 2.0K
11:23 13.91 13.92 13.91 13.92 1.5K
11:25 13.91 13.95 13.91 13.95 4.8K
11:26 13.94 13.96 13.94 13.94 6.6K
11:27 13.94 13.94 13.94 13.94 0.5K
11:28 13.96 13.96 13.96 13.96 0.4K
11:29 13.94 13.94 13.93 13.94 3.2K
11:30 13.96 13.96 13.95 13.95 1.0K
11:31 13.95 13.95 13.93 13.95 3.9K
11:32 13.94 13.94 13.94 13.94 1.7K
11:33 13.93 13.93 13.93 13.93 0.2K
11:34 13.94 13.94 13.94 13.94 0.7K
11:36 13.94 13.94 13.94 13.94 1.1K
11:37 13.95 13.99 13.95 13.99 10.3K
11:38 13.95 13.98 13.92 13.94 36.8K
11:39 13.94 13.94 13.94 13.94 2.3K
11:40 13.92 13.92 13.92 13.92 2.6K
11:41 13.93 13.95 13.93 13.95 1.1K
11:42 13.96 13.97 13.96 13.97 0.8K
11:43 13.97 13.98 13.97 13.98 0.6K
11:44 14.00 14.03 14.00 14.02 11.3K
11:45 14.03 14.04 14.01 14.01 5.4K
11:46 14.02 14.02 14.02 14.02 2.0K
11:47 14.02 14.02 14.02 14.02 1.7K
11:48 14.02 14.02 14.02 14.02 0.3K
11:49 14.03 14.04 14.03 14.04 0.8K
11:50 14.04 14.04 14.02 14.02 1.9K
11:51 14.03 14.03 14.03 14.03 0.6K
11:52 14.02 14.02 14.02 14.02 0.1K
11:53 14.03 14.05 14.03 14.05 1.7K
11:54 14.03 14.03 14.03 14.03 0.5K
11:55 14.03 14.04 14.03 14.04 1.3K
11:56 14.08 14.08 14.05 14.06 18.9K
11:57 14.05 14.05 14.04 14.04 0.7K
11:58 14.04 14.05 14.04 14.04 7.9K
11:59 14.05 14.08 14.05 14.08 3.5K
12:00 14.06 14.06 14.06 14.06 4.7K
12:01 14.04 14.04 14.04 14.04 1.3K
12:02 14.02 14.03 14.02 14.03 2.8K
12:03 14.04 14.04 14.04 14.04 3.1K
12:04 14.04 14.04 14.04 14.04 0.6K
12:05 14.05 14.05 14.05 14.05 2.7K
12:06 14.04 14.04 14.04 14.04 0.3K
12:07 14.04 14.05 14.04 14.05 1.0K
12:08 14.05 14.05 14.05 14.05 2.2K
12:10 14.04 14.04 14.04 14.04 2.1K
12:11 14.03 14.03 14.03 14.03 0.6K
12:12 14.05 14.05 14.05 14.05 0.4K
12:13 14.06 14.06 14.05 14.05 0.6K
12:14 14.07 14.07 14.06 14.06 2.3K
12:15 14.05 14.05 14.05 14.05 0.7K
12:17 14.05 14.05 14.05 14.05 0.5K
12:18 14.06 14.07 14.06 14.07 1.6K
12:19 14.08 14.08 14.08 14.08 2.5K
12:20 14.07 14.07 14.07 14.07 2.3K
12:21 14.07 14.07 14.06 14.07 0.5K
12:22 14.07 14.07 14.05 14.05 2.5K
12:23 14.05 14.07 14.05 14.07 2.1K
12:24 14.07 14.10 14.07 14.09 10.0K
12:25 14.09 14.09 14.09 14.09 0.6K
12:26 14.10 14.11 14.10 14.11 2.2K
12:27 14.11 14.12 14.11 14.12 0.9K
12:28 14.11 14.11 14.11 14.11 4.4K
12:30 14.09 14.09 14.09 14.09 2.0K
12:31 14.09 14.09 14.09 14.09 0.7K
12:32 14.09 14.09 14.09 14.09 2.5K
12:33 14.08 14.08 14.08 14.08 0.2K
12:34 14.09 14.10 14.09 14.09 1.6K
12:35 14.11 14.11 14.11 14.11 4.4K
12:37 14.12 14.12 14.12 14.12 0.7K
12:38 14.14 14.14 14.13 14.13 1.1K
12:39 14.11 14.12 14.11 14.12 7.2K
12:40 14.11 14.12 14.11 14.12 0.9K
12:41 14.12 14.12 14.11 14.11 1.2K
12:42 14.13 14.13 14.13 14.13 1.3K
12:44 14.12 14.15 14.12 14.15 3.4K
12:46 14.13 14.13 14.13 14.13 0.3K
12:47 14.14 14.14 14.14 14.14 0.8K
12:48 14.12 14.12 14.12 14.12 3.1K
12:49 14.13 14.13 14.13 14.13 3.0K
12:50 14.14 14.14 14.14 14.14 0.5K
12:52 14.14 14.15 14.14 14.15 1.0K
12:54 14.15 14.15 14.15 14.15 1.3K
12:55 14.16 14.16 14.16 14.16 0.4K
12:56 14.17 14.17 14.17 14.17 0.7K
12:57 14.16 14.16 14.16 14.16 0.1K
12:58 14.16 14.16 14.16 14.16 0.2K
13:04 14.17 14.17 14.17 14.17 2.9K
13:06 14.17 14.17 14.17 14.17 0.9K
13:07 14.18 14.18 14.18 14.18 0.3K
13:09 14.19 14.19 14.19 14.19 0.5K
13:10 14.18 14.18 14.18 14.18 1.5K
13:12 14.18 14.18 14.18 14.18 0.7K
13:14 14.15 14.15 14.15 14.15 1.0K
13:16 14.15 14.15 14.15 14.15 2.1K
13:21 14.15 14.15 14.15 14.15 4.3K
13:24 14.12 14.12 14.12 14.12 0.5K
13:25 14.10 14.10 14.06 14.06 2.4K
13:26 14.08 14.09 14.08 14.09 3.9K
13:27 14.11 14.12 14.11 14.12 4.0K
13:30 14.13 14.13 14.13 14.13 1.3K
13:31 14.15 14.15 14.15 14.15 0.9K
13:32 14.15 14.15 14.15 14.15 1.6K
13:35 14.14 14.14 14.14 14.14 0.1K
13:36 14.12 14.13 14.12 14.13 0.2K
13:39 14.14 14.14 14.14 14.14 2.8K
13:45 14.15 14.15 14.15 14.15 0.1K
13:46 14.15 14.15 14.15 14.15 0.1K
13:48 14.15 14.15 14.15 14.15 1.0K
13:49 14.15 14.15 14.15 14.15 2.0K
13:50 14.14 14.14 14.14 14.14 0.5K
13:51 14.14 14.14 14.13 14.13 0.9K
13:53 14.12 14.12 14.12 14.12 2.5K
13:54 14.12 14.12 14.12 14.12 1.5K
13:55 14.12 14.12 14.12 14.12 0.7K
13:56 14.11 14.12 14.11 14.12 0.8K
13:57 14.13 14.13 14.13 14.13 0.9K
13:58 14.13 14.13 14.13 14.13 0.2K
13:59 14.13 14.13 14.13 14.13 1.8K
14:02 14.14 14.14 14.14 14.14 1.1K
14:04 14.15 14.15 14.15 14.15 0.9K
14:05 14.15 14.15 14.15 14.15 0.2K
14:06 14.15 14.15 14.13 14.13 1.5K
14:09 14.17 14.17 14.17 14.17 0.7K
14:10 14.18 14.18 14.18 14.18 1.4K
14:11 14.18 14.18 14.17 14.17 2.5K
14:13 14.18 14.18 14.18 14.18 0.6K
14:17 14.19 14.19 14.19 14.19 0.3K
14:20 14.19 14.20 14.19 14.20 3.0K
14:21 14.19 14.19 14.19 14.19 3.7K
14:22 14.20 14.20 14.20 14.20 0.2K
14:23 14.20 14.20 14.19 14.19 4.6K
14:24 14.20 14.20 14.20 14.20 2.7K
14:25 14.21 14.21 14.21 14.21 2.6K
14:26 14.21 14.21 14.21 14.21 1.1K
14:27 14.22 14.22 14.21 14.21 5.0K
14:28 14.22 14.22 14.21 14.22 9.0K
14:29 14.23 14.25 14.23 14.25 3.6K
14:30 14.25 14.26 14.25 14.25 7.5K
14:31 14.24 14.24 14.24 14.24 0.6K
14:33 14.23 14.23 14.23 14.23 0.7K
14:35 14.21 14.22 14.21 14.22 4.7K
14:37 14.22 14.22 14.22 14.22 0.1K
14:38 14.21 14.21 14.21 14.21 0.2K
14:39 14.21 14.21 14.21 14.21 2.9K
14:40 14.21 14.21 14.21 14.21 0.5K
14:41 14.22 14.22 14.22 14.22 2.1K
14:42 14.21 14.21 14.21 14.21 5.6K
14:47 14.19 14.19 14.19 14.19 2.2K
14:52 14.17 14.17 14.17 14.17 0.5K
14:53 14.17 14.17 14.17 14.17 1.1K
14:54 14.17 14.17 14.17 14.17 3.8K
14:57 14.15 14.15 14.14 14.14 5.5K
14:58 14.15 14.15 14.15 14.15 0.2K
15:02 14.15 14.16 14.15 14.16 4.8K
15:06 14.15 14.16 14.15 14.16 1.2K
15:07 14.17 14.17 14.17 14.17 0.6K
15:09 14.18 14.18 14.18 14.18 1.0K
15:13 14.19 14.19 14.18 14.18 3.7K
15:14 14.17 14.17 14.17 14.17 2.0K
15:17 14.16 14.16 14.16 14.16 1.9K
15:23 14.17 14.17 14.17 14.17 1.5K
15:24 14.16 14.16 14.16 14.16 3.0K
15:30 14.17 14.17 14.17 14.17 2.6K
15:31 14.16 14.17 14.16 14.17 3.5K
15:32 14.16 14.17 14.16 14.17 0.3K
15:34 14.18 14.18 14.18 14.18 1.2K
15:37 14.17 14.17 14.17 14.17 0.5K
15:39 14.17 14.18 14.17 14.18 1.6K
15:43 14.20 14.20 14.19 14.19 1.3K
15:47 14.19 14.20 14.19 14.20 1.5K
15:48 14.20 14.20 14.19 14.19 0.7K
15:50 14.17 14.17 14.17 14.17 2.3K
15:53 14.18 14.18 14.17 14.17 7.6K
15:54 14.18 14.18 14.17 14.17 4.3K
15:55 14.18 14.18 14.18 14.18 3.1K
15:56 14.18 14.19 14.18 14.19 6.9K
15:57 14.19 14.19 14.18 14.19 9.9K
15:58 14.19 14.20 14.19 14.20 37.6K
15:59 14.20 14.21 14.19 14.19 446.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available