Indicators

Crude Oil Strategy K-1 Free ETF (NY: OILK )

47.58 +1.33 (+2.87%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.09	33.85	31.09	33.35	78,000	+1.45(+4.55%)
May 28, 2020	31.10	32.50	31.06	31.90	60,277	+0.48(+1.53%)
May 27, 2020	32.29	32.29	30.94	31.42	114,136	-1.18(-3.62%)
May 26, 2020	33.81	33.81	31.97	32.60	58,979	+0.60(+1.88%)
May 22, 2020	31.47	32.02	30.89	32.00	132,800	-0.45(-1.39%)
May 21, 2020	32.95	32.95	32.00	32.45	95,422	+0.30(+0.93%)
May 20, 2020	32.05	32.29	31.34	32.15	109,442	+1.55(+5.07%)
May 19, 2020	31.60	31.60	30.25	30.60	101,237	-0.29(-0.92%)
May 18, 2020	31.46	31.52	30.27	30.89	99,240	+2.20(+7.65%)
May 15, 2020	28.24	28.75	27.73	28.69	71,200	+1.36(+4.98%)
May 14, 2020	26.50	27.73	26.18	27.33	54,882	+1.30(+4.99%)
May 13, 2020	26.73	26.82	25.59	26.03	71,660	-0.33(-1.25%)
May 12, 2020	26.94	26.94	26.29	26.36	109,908	-0.17(-0.64%)
May 11, 2020	28.04	28.04	26.10	26.53	81,906	-1.10(-3.98%)
May 08, 2020	27.35	27.76	26.16	27.63	149,700	+1.92(+7.47%)
May 07, 2020	27.56	27.65	25.42	25.71	158,017	-0.93(-3.49%)
May 06, 2020	27.00	27.00	25.71	26.64	215,179	-0.71(-2.60%)
May 05, 2020	26.64	27.93	26.00	27.35	271,514	+2.45(+9.84%)
May 04, 2020	23.77	25.00	23.62	24.90	196,424	+1.01(+4.23%)

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.