Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.