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%)
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.