Skip to main content

Microsectors Oil & Gas Exp. & Prod. 3X ETN (NY: OILU )

30.61 +0.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2020 0.2165 0.2165 0.2165 0 -0.06(-22.65%)
Mar 26, 2020 0.3128 0.3240 0.2700 0.2799 33,864,152 -0.05(-15.18%)
Mar 25, 2020 0.2900 0.3400 0.2800 0.3300 40,651,460 +0.03(+8.20%)
Mar 24, 2020 0.3432 0.3618 0.3015 0.3050 38,934,136 -0.04(-10.50%)
Mar 23, 2020 0.3725 0.3739 0.2800 0.3408 59,924,752 -0.06(-14.78%)
Mar 20, 2020 0.4999 0.5000 0.3600 0.3999 62,745,500 -0.12(-23.67%)
Mar 19, 2020 0.4300 0.5400 0.3898 0.5239 57,604,468 +0.17(+46.46%)
Mar 18, 2020 0.6847 0.7257 0.3577 0.3577 64,936,324 -0.63(-63.87%)
Mar 17, 2020 1.240 1.250 0.9900 0.9900 22,345,368 -0.29(-22.66%)
Mar 16, 2020 1.350 1.520 1.250 1.280 28,740,928 -0.65(-33.68%)
Mar 13, 2020 1.890 2.080 1.610 1.930 16,758,200 +0.33(+20.62%)
Mar 12, 2020 1.520 1.820 1.510 1.600 16,415,802 -0.34(-17.53%)
Mar 11, 2020 2.000 2.070 1.850 1.940 15,805,050 -0.27(-12.22%)
Mar 10, 2020 2.090 2.280 1.910 2.210 26,539,794 +0.28(+14.51%)
Mar 09, 2020 2.550 3.770 1.650 1.930 41,772,704 -4.26(-68.82%)
Mar 06, 2020 7.600 7.680 5.910 6.190 12,612,600 -2.38(-27.77%)
Mar 05, 2020 9.130 9.230 8.410 8.570 3,351,941 -0.67(-7.25%)
Mar 04, 2020 9.950 10.01 8.990 9.240 3,585,935 -0.09(-0.96%)
Mar 03, 2020 9.640 10.12 8.890 9.330 5,366,807 -0.09(-0.96%)
Mar 02, 2020 8.760 9.430 8.430 9.420 5,396,750 +1.18(+14.32%)
Feb 28, 2020 8.160 8.370 7.450 8.240 8,192,500 -0.95(-10.34%)
Feb 27, 2020 8.950 9.800 8.630 9.190 5,718,334 -1.21(-11.63%)
Feb 26, 2020 11.03 11.55 10.12 10.40 4,541,454 -0.73(-6.56%)
Feb 25, 2020 12.27 12.32 11.10 11.13 3,561,514 -1.05(-8.62%)
Feb 24, 2020 11.82 12.46 11.55 12.18 4,102,740 -1.53(-11.16%)
Feb 21, 2020 13.47 13.94 13.16 13.71 1,979,600 -0.52(-3.65%)
Feb 20, 2020 14.40 14.80 14.13 14.23 3,280,736 +0.32(+2.30%)
Feb 19, 2020 13.79 14.12 13.41 13.91 3,067,178 +0.80(+6.10%)
Feb 18, 2020 12.45 13.15 12.45 13.11 1,930,253 -0.05(-0.38%)
Feb 14, 2020 13.13 13.25 12.78 13.16 2,046,100 +0.42(+3.30%)
Feb 13, 2020 12.66 12.96 12.47 12.74 2,240,587 +0.04(+0.31%)
Feb 12, 2020 12.68 12.79 12.31 12.70 3,311,043 +1.05(+9.01%)
Feb 11, 2020 12.03 12.06 11.45 11.65 2,507,985 +0.32(+2.82%)
Feb 10, 2020 11.56 11.83 11.24 11.33 2,878,560 -0.61(-5.11%)
Feb 07, 2020 11.95 12.38 11.76 11.94 1,965,500 -0.46(-3.71%)
Feb 06, 2020 12.11 12.56 11.82 12.40 2,271,868 +0.02(+0.16%)
Feb 05, 2020 12.48 12.95 11.97 12.38 4,006,039 +0.93(+8.12%)
Feb 04, 2020 12.25 12.33 11.35 11.45 4,069,144 -0.22(-1.89%)
Feb 03, 2020 12.53 12.85 11.62 11.67 5,588,133 -1.22(-9.46%)
Jan 31, 2020 13.02 13.38 12.38 12.89 4,803,800 -0.88(-6.39%)
Jan 30, 2020 13.21 13.78 12.91 13.77 3,691,438 -0.31(-2.20%)
Jan 29, 2020 14.56 14.58 13.81 14.08 1,678,715 -0.34(-2.36%)
Jan 28, 2020 14.11 14.69 13.93 14.42 1,701,637 +0.54(+3.89%)
Jan 27, 2020 13.87 14.40 13.54 13.88 3,077,288 -1.25(-8.26%)
Jan 24, 2020 15.42 15.46 14.68 15.13 2,997,600 -1.02(-6.32%)
Jan 23, 2020 15.84 16.34 15.45 16.15 2,826,195 -1.02(-5.94%)
Jan 22, 2020 17.78 17.79 17.03 17.17 1,992,431 -1.52(-8.13%)
Jan 21, 2020 18.65 19.19 18.64 18.69 672,032 -0.44(-2.30%)
Jan 17, 2020 19.14 19.32 18.74 19.13 635,300 +0.21(+1.11%)
Jan 16, 2020 18.57 19.26 18.55 18.92 818,325 +0.52(+2.83%)
Jan 15, 2020 18.57 18.63 17.89 18.40 981,719 -0.48(-2.54%)
Jan 14, 2020 18.90 19.09 18.60 18.88 688,592 +0.35(+1.89%)
Jan 13, 2020 19.06 19.08 18.39 18.53 1,066,265 -0.98(-5.02%)
Jan 10, 2020 19.68 19.88 19.23 19.51 844,400 -0.41(-2.06%)
Jan 09, 2020 19.74 20.15 18.97 19.92 943,704 -0.78(-3.77%)
Jan 08, 2020 22.93 23.02 19.36 20.70 2,379,450 -2.52(-10.85%)
Jan 07, 2020 23.11 23.52 22.69 23.22 737,500 -0.23(-0.98%)
Jan 06, 2020 24.20 24.30 23.22 23.45 1,058,509 -0.13(-0.55%)
Jan 03, 2020 23.95 24.19 22.79 23.58 1,641,600 +1.94(+8.96%)
Jan 02, 2020 21.62 21.82 21.12 21.64 520,628 +0.04(+0.19%)
Dec 31, 2019 21.18 22.37 21.11 21.60 489,400 -0.49(-2.22%)
Dec 30, 2019 22.78 22.83 21.58 22.09 422,601 -0.15(-0.67%)
Dec 27, 2019 22.32 22.45 21.80 22.24 406,000 +0.12(+0.54%)
Dec 26, 2019 21.79 22.36 21.79 22.12 470,424 +0.60(+2.79%)
Dec 24, 2019 21.37 21.65 21.34 21.52 143,000 +0.28(+1.33%)
Dec 23, 2019 20.72 21.29 20.66 21.24 462,005 +0.40(+1.91%)
Dec 20, 2019 21.26 21.30 20.53 20.84 718,300 -0.61(-2.84%)
Dec 19, 2019 21.37 21.82 21.18 21.45 335,985 +0.16(+0.75%)
Dec 18, 2019 20.88 21.51 20.71 21.29 588,405 +0.12(+0.57%)
Dec 17, 2019 20.88 21.35 20.86 21.17 506,523 +0.63(+3.07%)
Dec 16, 2019 20.51 20.69 20.41 20.54 323,691 +0.48(+2.39%)
Dec 13, 2019 19.74 20.78 19.65 20.06 979,100 +0.50(+2.56%)
Dec 12, 2019 19.23 19.99 19.21 19.56 782,240 +0.42(+2.19%)
Dec 11, 2019 19.34 19.51 18.45 19.14 775,198 -0.51(-2.60%)
Dec 10, 2019 19.25 19.80 19.07 19.65 428,807 +0.33(+1.71%)
Dec 09, 2019 19.00 19.55 18.98 19.32 418,239 -0.02(-0.10%)
Dec 06, 2019 18.37 20.14 18.37 19.34 1,402,900 +0.63(+3.37%)
Dec 05, 2019 19.27 19.42 18.50 18.71 968,067 +0.00(+0.00%)
Dec 04, 2019 18.18 18.96 18.12 18.71 2,111,516 +1.84(+10.91%)
Dec 03, 2019 16.48 17.30 16.15 16.87 1,106,234 +0.34(+2.06%)
Dec 02, 2019 16.97 17.04 16.29 16.53 976,950 +0.20(+1.22%)
Nov 29, 2019 17.78 17.79 16.01 16.33 1,859,300 -2.40(-12.81%)
Nov 27, 2019 18.87 19.13 18.17 18.73 645,400 -0.24(-1.27%)
Nov 26, 2019 18.96 19.16 18.47 18.97 685,485 +0.37(+1.99%)
Nov 25, 2019 18.28 18.76 17.97 18.60 784,363 -0.04(-0.21%)
Nov 22, 2019 19.07 19.12 18.17 18.64 733,000 -0.43(-2.25%)
Nov 21, 2019 18.40 19.27 18.35 19.07 1,376,273 +1.29(+7.26%)
Nov 20, 2019 16.77 18.06 16.58 17.78 1,877,604 +1.44(+8.81%)
Nov 19, 2019 16.95 17.10 16.12 16.34 2,085,309 -1.45(-8.15%)
Nov 18, 2019 18.23 18.33 17.49 17.79 1,147,530 -0.90(-4.82%)
Nov 15, 2019 17.77 18.85 17.74 18.69 670,900 +0.79(+4.41%)
Nov 14, 2019 18.48 18.60 17.65 17.90 890,712 -0.24(-1.32%)
Nov 13, 2019 17.46 18.40 17.43 18.14 1,032,705 +0.41(+2.31%)
Nov 12, 2019 18.18 18.40 17.49 17.73 1,025,116 -0.05(-0.28%)
Nov 11, 2019 17.35 18.20 17.31 17.78 536,326 -0.49(-2.68%)
Nov 08, 2019 17.08 18.30 16.70 18.27 1,422,900 +0.48(+2.70%)
Nov 07, 2019 18.20 18.64 17.70 17.79 1,247,437 +0.37(+2.12%)
Nov 06, 2019 18.20 18.70 17.08 17.42 1,584,780 -0.65(-3.60%)
Nov 05, 2019 18.04 18.38 17.98 18.07 940,365 +0.52(+2.96%)
Nov 04, 2019 18.04 18.30 17.42 17.55 1,500,114 +0.46(+2.69%)
Nov 01, 2019 16.08 17.30 16.03 17.09 2,005,000 +1.70(+11.05%)
Oct 31, 2019 15.81 15.89 15.13 15.39 1,368,873 -0.72(-4.47%)
Oct 30, 2019 16.64 16.65 15.78 16.11 1,423,021 -0.56(-3.36%)
Oct 29, 2019 16.07 17.07 16.02 16.67 1,181,840 -0.27(-1.59%)
Oct 28, 2019 17.81 17.97 16.75 16.94 1,258,148 -0.84(-4.72%)
Oct 25, 2019 17.19 17.79 16.73 17.78 1,665,400 +0.47(+2.72%)
Oct 24, 2019 17.17 17.56 17.04 17.31 1,928,534 +0.40(+2.37%)
Oct 23, 2019 15.41 17.13 15.38 16.91 2,466,829 +1.24(+7.91%)
Oct 22, 2019 15.54 16.02 15.27 15.67 1,255,713 +0.58(+3.84%)
Oct 21, 2019 14.45 15.18 14.42 15.09 1,204,855 -0.06(-0.40%)
Oct 18, 2019 15.55 15.76 14.83 15.15 1,697,700 -0.27(-1.75%)
Oct 17, 2019 14.55 15.48 14.33 15.42 2,019,624 +0.55(+3.70%)
Oct 16, 2019 14.43 15.18 14.40 14.87 694,585 +0.31(+2.13%)
Oct 15, 2019 14.86 15.24 14.37 14.56 1,393,696 -0.45(-3.00%)
Oct 14, 2019 14.91 15.17 14.43 15.01 1,610,085 -0.96(-6.01%)
Oct 11, 2019 15.27 16.50 15.27 15.97 1,842,700 +0.95(+6.32%)
Oct 10, 2019 14.71 15.10 14.48 15.02 1,266,702 +0.83(+5.85%)
Oct 09, 2019 14.91 15.06 13.99 14.19 2,070,660 +0.28(+2.01%)
Oct 08, 2019 13.71 14.35 13.60 13.91 1,803,262 -0.52(-3.60%)
Oct 07, 2019 14.78 15.36 14.18 14.43 1,834,140 +0.06(+0.42%)
Oct 04, 2019 14.50 14.77 13.74 14.37 2,307,100 +0.39(+2.79%)
Oct 03, 2019 13.61 14.20 12.89 13.98 3,544,755 -0.23(-1.62%)
Oct 02, 2019 15.04 15.05 13.81 14.21 2,702,002 -0.80(-5.33%)
Oct 01, 2019 15.90 16.02 14.58 15.01 2,462,381 -0.61(-3.91%)
Sep 30, 2019 16.42 16.82 15.39 15.62 2,166,853 -1.48(-8.65%)
Sep 27, 2019 16.71 17.88 16.60 17.10 1,736,700 -0.58(-3.28%)
Sep 26, 2019 17.23 17.77 16.65 17.68 1,484,245 -0.01(-0.06%)
Sep 25, 2019 17.07 17.80 16.83 17.69 1,458,196 -0.47(-2.59%)
Sep 24, 2019 19.26 19.36 17.98 18.16 1,135,911 -1.49(-7.58%)
Sep 23, 2019 19.38 19.82 18.86 19.65 820,560 +0.02(+0.10%)
Sep 20, 2019 19.80 20.21 19.07 19.63 795,100 +0.05(+0.26%)
Sep 19, 2019 19.78 20.00 19.22 19.58 1,123,391 +0.41(+2.14%)
Sep 18, 2019 19.29 19.98 18.72 19.17 1,258,384 -0.89(-4.44%)
Sep 17, 2019 23.67 23.69 19.31 20.06 3,848,581 -3.04(-13.16%)
Sep 16, 2019 21.89 24.86 21.72 23.10 4,655,464 +5.93(+34.54%)
Sep 13, 2019 17.46 17.55 16.91 17.17 710,900 -0.19(-1.09%)
Sep 12, 2019 16.58 17.51 16.42 17.36 2,534,552 -0.89(-4.88%)
Sep 11, 2019 19.85 20.15 17.80 18.25 1,381,235 -1.45(-7.36%)
Sep 10, 2019 20.46 20.98 19.13 19.70 888,268 -0.54(-2.67%)
Sep 09, 2019 19.52 20.34 19.35 20.24 1,185,635 +1.46(+7.77%)
Sep 06, 2019 17.31 19.14 17.10 18.78 673,300 +0.39(+2.12%)
Sep 05, 2019 18.89 19.85 18.22 18.39 1,110,859 -0.09(-0.49%)
Sep 04, 2019 17.63 18.68 17.58 18.48 1,644,565 +2.18(+13.37%)
Sep 03, 2019 15.71 16.46 15.32 16.30 1,991,262 -1.02(-5.89%)
Aug 30, 2019 18.69 18.74 16.83 17.32 907,800 -1.52(-8.06%)
Aug 29, 2019 18.30 19.08 18.25 18.84 792,955 +0.61(+3.34%)
Aug 28, 2019 18.63 18.93 17.88 18.23 1,073,516 +0.89(+5.13%)
Aug 27, 2019 16.55 17.45 16.25 17.34 1,004,354 +1.01(+6.18%)
Aug 26, 2019 17.38 17.61 16.13 16.33 654,512 -0.02(-0.12%)
Aug 23, 2019 16.42 17.21 15.80 16.35 1,582,200 -1.41(-7.94%)
Aug 22, 2019 18.50 18.62 17.30 17.76 636,776 -0.43(-2.36%)
Aug 21, 2019 19.26 19.38 17.96 18.19 886,470 -0.02(-0.11%)
Aug 20, 2019 17.92 18.66 17.40 18.21 1,231,820 -0.07(-0.38%)
Aug 19, 2019 17.97 18.40 17.57 18.28 964,358 +1.15(+6.71%)
Aug 16, 2019 17.00 17.28 16.60 17.13 531,900 +0.28(+1.66%)
Aug 15, 2019 16.74 17.25 16.39 16.85 587,570 -0.67(-3.82%)
Aug 14, 2019 17.53 17.80 16.42 17.52 1,496,203 -2.01(-10.29%)
Aug 13, 2019 17.12 19.81 16.98 19.53 2,027,680 +2.27(+13.15%)
Aug 12, 2019 17.27 17.57 16.78 17.26 709,044 +0.42(+2.49%)
Aug 09, 2019 16.67 17.30 16.58 16.84 1,232,400 +1.34(+8.65%)
Aug 08, 2019 15.14 15.66 14.87 15.50 1,271,875 +0.41(+2.72%)
Aug 07, 2019 15.09 15.35 13.64 15.09 3,916,347 -1.56(-9.37%)
Aug 06, 2019 17.80 17.89 16.29 16.65 1,348,755 -0.96(-5.45%)
Aug 05, 2019 17.26 18.38 17.20 17.61 936,947 -0.47(-2.60%)
Aug 02, 2019 18.62 18.69 17.99 18.08 1,354,600 +0.68(+3.91%)
Aug 01, 2019 20.54 20.58 16.46 17.40 3,158,393 -4.02(-18.77%)
Jul 31, 2019 22.07 22.33 21.28 21.42 1,049,962 -0.26(-1.20%)
Jul 30, 2019 20.47 21.76 20.34 21.68 817,046 +1.31(+6.43%)
Jul 29, 2019 20.10 20.44 19.15 20.37 697,530 +0.91(+4.68%)
Jul 26, 2019 19.44 19.79 19.00 19.46 695,500 +0.24(+1.25%)
Jul 25, 2019 19.89 20.05 19.17 19.22 541,345 +0.03(+0.16%)
Jul 24, 2019 20.31 21.05 18.63 19.19 1,332,517 -1.12(-5.51%)
Jul 23, 2019 19.67 20.37 19.22 20.31 619,479 +0.61(+3.10%)
Jul 22, 2019 19.39 19.80 19.06 19.70 770,310 +0.11(+0.56%)
Jul 19, 2019 19.14 19.70 18.46 19.59 1,042,700 +0.50(+2.62%)
Jul 18, 2019 20.27 20.35 18.15 19.09 1,753,718 -1.05(-5.21%)
Jul 17, 2019 21.98 21.98 20.05 20.14 1,019,002 -1.61(-7.40%)
Jul 16, 2019 23.55 24.13 20.62 21.75 1,204,784 -1.43(-6.17%)
Jul 15, 2019 24.92 24.93 23.02 23.18 452,988 -1.18(-4.84%)
Jul 12, 2019 24.34 24.79 23.97 24.36 439,700 -0.23(-0.94%)
Jul 11, 2019 24.72 25.05 24.21 24.59 587,496 +0.11(+0.45%)
Jul 10, 2019 23.40 24.66 23.10 24.48 1,126,006 +2.57(+11.73%)
Jul 09, 2019 21.55 21.91 21.21 21.91 232,929 +0.61(+2.86%)
Jul 08, 2019 21.58 22.34 21.10 21.30 543,373 -0.10(-0.47%)
Jul 05, 2019 20.85 21.52 20.70 21.40 450,300 +0.94(+4.59%)
Jul 03, 2019 20.67 20.88 19.88 20.46 638,500 +0.37(+1.84%)
Jul 02, 2019 22.94 22.94 19.75 20.09 1,422,850 -3.23(-13.85%)
Jul 01, 2019 24.21 24.25 22.42 23.32 797,167 +1.32(+6.00%)
Jun 28, 2019 23.68 23.77 21.71 22.00 742,800 -1.47(-6.26%)
Jun 27, 2019 23.44 24.01 23.34 23.47 640,703 +0.00(+0.00%)
Jun 26, 2019 23.42 24.22 23.22 23.47 1,207,560 +1.56(+7.12%)
Jun 25, 2019 22.06 22.43 21.54 21.91 616,837 +0.01(+0.05%)
Jun 24, 2019 21.57 22.05 20.65 21.90 1,011,893 +0.20(+0.92%)
Jun 21, 2019 21.13 21.78 21.09 21.70 921,700 +0.57(+2.70%)
Jun 20, 2019 20.34 21.30 19.98 21.13 1,823,156 +2.54(+13.66%)
Jun 19, 2019 17.66 18.59 17.53 18.59 948,977 +0.31(+1.70%)
Jun 18, 2019 17.05 18.50 16.98 18.28 1,357,444 +1.96(+12.01%)
Jun 17, 2019 16.53 16.91 16.04 16.32 688,534 -0.64(-3.77%)
Jun 14, 2019 16.87 17.42 16.60 16.96 733,400 +0.30(+1.80%)
Jun 13, 2019 17.55 17.55 16.36 16.66 1,537,690 +1.04(+6.66%)
Jun 12, 2019 16.77 16.88 15.40 15.62 1,878,552 -2.23(-12.49%)
Jun 11, 2019 18.26 18.38 17.53 17.85 562,749 +0.00(+0.00%)
Jun 10, 2019 18.51 19.06 17.55 17.85 1,032,239 -0.66(-3.57%)
Jun 07, 2019 17.24 18.82 17.20 18.51 1,770,600 +0.79(+4.46%)
Jun 06, 2019 16.22 17.83 15.83 17.72 1,338,491 +1.38(+8.45%)
Jun 05, 2019 17.55 17.56 15.28 16.34 2,141,531 -1.89(-10.37%)
Jun 04, 2019 17.82 18.40 17.28 18.23 842,417 +0.79(+4.53%)
Jun 03, 2019 18.97 19.07 17.30 17.44 1,085,340 -0.45(-2.52%)
May 31, 2019 19.88 20.39 17.69 17.89 2,209,600 -3.73(-17.25%)
May 30, 2019 24.75 24.84 21.41 21.62 1,072,805 -2.92(-11.90%)
May 29, 2019 23.24 24.72 22.02 24.54 1,140,161 +0.04(+0.16%)
May 28, 2019 25.24 25.27 24.24 24.50 396,148 -0.02(-0.08%)
May 24, 2019 24.40 24.52 22.87 24.52 764,800 +0.91(+3.85%)
May 23, 2019 25.52 25.55 22.58 23.61 1,607,614 -4.39(-15.68%)
May 22, 2019 29.69 30.16 27.64 28.00 650,850 -2.63(-8.59%)
May 21, 2019 30.52 30.98 30.20 30.63 336,092 -0.24(-0.78%)
May 20, 2019 30.67 31.30 30.08 30.87 346,243 +0.57(+1.88%)
May 17, 2019 30.97 31.57 30.06 30.30 319,800 -0.57(-1.85%)
May 16, 2019 30.50 31.43 30.39 30.87 449,001 +1.18(+3.97%)
May 15, 2019 28.33 29.85 28.20 29.69 480,730 +0.80(+2.77%)
May 14, 2019 28.79 29.42 28.59 28.89 409,395 +1.22(+4.41%)
May 13, 2019 30.78 31.18 27.46 27.67 652,900 -1.10(-3.82%)
May 10, 2019 28.55 29.37 28.47 28.77 283,200 +0.11(+0.38%)
May 09, 2019 28.72 28.98 27.77 28.66 420,655 -0.49(-1.68%)
May 08, 2019 28.41 29.76 28.25 29.15 510,824 +1.00(+3.55%)
May 07, 2019 28.49 28.88 27.39 28.15 685,364 -2.24(-7.37%)
May 06, 2019 28.60 30.60 28.50 30.39 712,248 +1.35(+4.65%)
May 03, 2019 29.10 29.94 28.90 29.04 330,000 +0.43(+1.50%)
May 02, 2019 29.36 29.55 27.76 28.61 611,714 -2.97(-9.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.