Skip to main content

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

47.91 +0.54 (+1.14%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.03 47.37 47.03 47.37 9,911 +0.18(+0.38%)
Mar 26, 2024 47.44 47.51 47.19 47.19 13,711 -0.27(-0.57%)
Mar 25, 2024 47.09 47.56 47.09 47.46 93,352 +0.64(+1.37%)
Mar 22, 2024 47.10 47.15 46.66 46.82 14,929 -0.20(-0.43%)
Mar 21, 2024 47.09 47.09 46.80 47.02 18,751 -0.18(-0.38%)
Mar 20, 2024 47.06 47.23 46.92 47.20 14,070 -0.50(-1.05%)
Mar 19, 2024 47.55 47.80 47.55 47.70 14,413 +0.24(+0.51%)
Mar 18, 2024 47.18 47.55 46.99 47.46 105,466 +0.68(+1.45%)
Mar 15, 2024 46.58 46.84 46.54 46.78 28,771 +0.12(+0.26%)
Mar 14, 2024 46.38 46.80 46.35 46.66 50,061 +0.51(+1.11%)
Mar 13, 2024 45.91 46.19 45.82 46.15 31,322 +0.89(+1.97%)
Mar 12, 2024 45.29 45.53 45.10 45.26 19,920 -0.13(-0.29%)
Mar 11, 2024 44.90 45.39 44.65 45.39 31,556 +0.35(+0.78%)
Mar 08, 2024 45.24 45.26 44.82 45.04 60,931 -0.31(-0.68%)
Mar 07, 2024 45.00 45.59 44.99 45.35 11,138 -0.02(-0.04%)
Mar 06, 2024 45.39 45.85 45.26 45.37 11,024 +0.40(+0.89%)
Mar 05, 2024 45.14 45.35 44.90 44.97 129,675 -0.39(-0.86%)
Mar 04, 2024 45.89 45.92 45.23 45.36 33,009 -0.26(-0.57%)
Mar 01, 2024 45.50 46.09 45.50 45.62 34,011 +0.73(+1.63%)
Feb 29, 2024 45.09 45.27 44.81 44.89 15,888 -0.20(-0.44%)
Feb 28, 2024 45.46 45.65 44.99 45.09 81,702 -0.13(-0.30%)
Feb 27, 2024 45.07 45.40 44.99 45.23 52,802 +0.34(+0.77%)
Feb 26, 2024 44.22 45.01 44.22 44.88 39,864 +0.60(+1.36%)
Feb 23, 2024 44.35 44.63 44.16 44.28 32,931 -0.80(-1.77%)
Feb 22, 2024 44.72 45.33 44.72 45.08 31,242 +0.12(+0.27%)
Feb 21, 2024 44.53 44.96 44.53 44.96 31,150 +0.30(+0.67%)
Feb 20, 2024 45.17 45.23 44.51 44.66 129,193 -0.50(-1.11%)
Feb 16, 2024 44.85 45.28 44.77 45.16 79,146 +0.26(+0.58%)
Feb 15, 2024 44.41 45.22 44.41 44.90 71,888 +0.55(+1.24%)
Feb 14, 2024 45.16 45.31 44.22 44.35 196,406 -0.51(-1.14%)
Feb 13, 2024 44.96 45.20 44.69 44.86 38,812 +0.12(+0.27%)
Feb 12, 2024 44.48 44.82 44.48 44.74 23,052 +0.21(+0.47%)
Feb 09, 2024 44.68 44.79 44.32 44.53 118,753 +0.13(+0.29%)
Feb 08, 2024 43.83 44.40 43.83 44.40 22,605 +1.02(+2.35%)
Feb 07, 2024 43.04 43.38 43.02 43.38 24,859 +0.44(+1.02%)
Feb 06, 2024 42.92 43.15 42.73 42.94 33,776 +0.26(+0.61%)
Feb 05, 2024 42.40 42.83 41.92 42.68 24,018 +0.43(+1.02%)
Feb 02, 2024 42.50 42.50 42.06 42.25 77,288 -0.85(-1.97%)
Feb 01, 2024 44.37 44.59 43.05 43.10 42,713 -1.18(-2.66%)
Jan 31, 2024 45.08 45.08 44.14 44.28 68,070 -1.05(-2.32%)
Jan 30, 2024 44.95 45.51 44.80 45.33 135,933 +0.34(+0.76%)
Jan 29, 2024 45.19 45.19 44.74 44.99 159,366 -0.54(-1.19%)
Jan 26, 2024 44.90 45.57 44.38 45.53 68,187 +0.57(+1.27%)
Jan 25, 2024 44.60 45.10 44.39 44.96 43,295 +0.82(+1.86%)
Jan 24, 2024 43.79 44.29 43.70 44.14 135,537 +0.56(+1.28%)
Jan 23, 2024 43.49 43.93 43.33 43.58 277,158 -0.08(-0.18%)
Jan 22, 2024 43.10 44.00 43.04 43.66 105,723 +0.61(+1.42%)
Jan 19, 2024 43.43 43.54 42.73 43.05 49,846 -0.13(-0.30%)
Jan 18, 2024 42.81 43.41 42.68 43.18 373,193 +0.47(+1.10%)
Jan 17, 2024 41.93 42.71 41.83 42.71 29,669 +0.33(+0.78%)
Jan 16, 2024 42.96 42.98 42.33 42.38 51,340 -0.46(-1.07%)
Jan 12, 2024 43.66 43.80 42.75 42.84 58,708 +0.21(+0.49%)
Jan 11, 2024 42.89 43.25 42.31 42.63 23,339 +0.65(+1.55%)
Jan 10, 2024 42.95 43.00 41.88 41.98 154,538 -0.36(-0.85%)
Jan 09, 2024 42.44 42.67 42.09 42.34 37,156 +0.46(+1.10%)
Jan 08, 2024 41.68 41.91 41.35 41.88 55,813 -1.37(-3.17%)
Jan 05, 2024 43.25 43.40 43.10 43.25 34,731 +0.71(+1.67%)
Jan 04, 2024 42.96 43.02 42.00 42.54 36,871 -0.51(-1.18%)
Jan 03, 2024 42.34 43.13 42.19 43.05 41,602 +1.40(+3.36%)
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.