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

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

46.87 +0.27 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2017 100.35 101.25 100.20 101.25 467 +1.10(+1.10%)
Mar 30, 2017 99.70 100.50 99.50 100.15 1,762 +1.50(+1.52%)
Mar 29, 2017 97.15 98.65 97.10 98.65 300 +1.95(+2.02%)
Mar 28, 2017 96.30 97.35 96.30 96.70 469 +1.50(+1.58%)
Mar 27, 2017 94.60 95.55 94.60 95.20 366 -0.85(-0.88%)
Mar 24, 2017 95.65 96.05 95.50 96.05 180 +0.40(+0.42%)
Mar 23, 2017 95.65 95.80 95.40 95.65 404 -0.90(-0.93%)
Mar 22, 2017 95.35 96.55 94.65 96.55 690 -0.25(-0.26%)
Mar 21, 2017 98.15 98.35 96.35 96.80 592 -1.20(-1.22%)
Mar 20, 2017 97.60 98.50 97.50 98.00 425 -0.40(-0.41%)
Mar 17, 2017 99.00 99.05 98.30 98.40 420 -0.05(-0.05%)
Mar 16, 2017 98.60 98.60 97.95 98.45 2,380 +0.00(+0.00%)
Mar 15, 2017 98.15 98.90 97.55 98.45 556 +2.60(+2.71%)
Mar 14, 2017 96.40 96.60 95.55 95.85 448 -1.60(-1.64%)
Mar 13, 2017 98.10 98.10 97.45 97.45 247 -0.29(-0.30%)
Mar 10, 2017 99.60 99.70 97.74 97.74 680 -1.56(-1.57%)
Mar 09, 2017 100.45 100.50 98.35 99.30 581 -2.25(-2.22%)
Mar 08, 2017 105.90 106.35 101.20 101.55 840 -5.65(-5.27%)
Mar 07, 2017 108.30 108.30 107.20 107.20 312 -0.20(-0.19%)
Mar 06, 2017 107.60 107.90 107.05 107.40 1,160 +0.20(+0.19%)
Mar 03, 2017 106.50 107.40 106.50 107.20 140 +0.95(+0.89%)
Mar 02, 2017 106.65 107.30 106.20 106.25 840 -2.55(-2.34%)
Mar 01, 2017 109.50 109.70 108.80 108.80 280 +0.15(+0.14%)
Feb 28, 2017 108.20 108.65 107.55 108.65 164 -0.35(-0.32%)
Feb 27, 2017 110.00 110.00 109.00 109.00 1,113 +0.00(+0.00%)
Feb 24, 2017 109.35 109.35 109.00 109.00 400 -0.70(-0.64%)
Feb 23, 2017 109.90 109.90 109.70 109.70 130 +1.75(+1.62%)
Feb 22, 2017 108.30 108.35 107.95 107.95 160 -1.77(-1.61%)
Feb 21, 2017 110.40 110.55 109.65 109.72 1,271 +1.57(+1.45%)
Feb 17, 2017 108.15 108.15 108.15 0 -0.45(-0.41%)
Feb 16, 2017 108.75 108.75 107.65 108.60 180 +0.55(+0.51%)
Feb 15, 2017 107.80 108.95 107.80 108.05 445 -0.30(-0.28%)
Feb 14, 2017 109.35 109.35 108.35 108.35 300 +0.40(+0.37%)
Feb 13, 2017 108.20 108.35 107.95 107.95 202 -1.75(-1.60%)
Feb 10, 2017 109.65 109.75 109.45 109.70 760 +1.70(+1.57%)
Feb 09, 2017 108.30 108.35 107.80 108.00 360 +1.20(+1.12%)
Feb 08, 2017 105.45 107.35 105.20 106.80 754 +0.30(+0.28%)
Feb 07, 2017 106.50 106.50 105.95 106.50 160 -1.90(-1.75%)
Feb 06, 2017 109.65 109.65 108.10 108.40 580 -1.40(-1.28%)
Feb 03, 2017 109.45 110.40 109.35 109.80 350 +0.20(+0.18%)
Feb 02, 2017 110.35 110.35 109.15 109.60 860 +0.40(+0.37%)
Feb 01, 2017 108.75 109.90 108.05 109.20 2,651 +1.26(+1.16%)
Jan 31, 2017 108.60 109.35 107.60 107.94 440 +0.29(+0.27%)
Jan 30, 2017 108.05 108.10 107.50 107.65 696 -0.85(-0.78%)
Jan 27, 2017 108.55 108.65 107.65 108.50 700 -1.18(-1.08%)
Jan 26, 2017 109.10 110.20 108.95 109.68 3,323 +1.73(+1.60%)
Jan 25, 2017 107.90 109.05 107.65 107.95 851 -0.50(-0.46%)
Jan 24, 2017 108.75 109.45 108.45 108.45 784 +0.35(+0.32%)
Jan 23, 2017 107.30 108.50 107.30 108.10 588 -0.70(-0.64%)
Jan 20, 2017 109.20 109.60 108.70 108.80 506 +2.15(+2.02%)
Jan 19, 2017 107.35 107.80 106.15 106.65 1,205 +0.10(+0.09%)
Jan 18, 2017 107.20 108.30 106.55 106.55 430 -2.45(-2.25%)
Jan 17, 2017 111.10 111.10 109.00 109.00 228 -0.11(-0.10%)
Jan 13, 2017 109.11 109.11 109.11 0 -1.09(-0.99%)
Jan 12, 2017 110.95 110.95 110.05 110.20 322 +1.35(+1.24%)
Jan 11, 2017 107.10 109.60 105.85 108.85 920 +2.50(+2.35%)
Jan 10, 2017 108.60 108.60 106.35 106.35 295 -1.65(-1.53%)
Jan 09, 2017 110.10 110.10 108.00 108.00 1,294 -4.15(-3.70%)
Jan 06, 2017 112.20 112.25 111.75 112.15 193 +0.25(+0.22%)
Jan 05, 2017 111.90 112.65 110.35 111.90 753 +1.20(+1.08%)
Jan 04, 2017 109.45 110.90 108.80 110.70 885 +1.75(+1.61%)
Jan 03, 2017 114.70 114.70 108.60 108.95 1,040 -3.05(-2.72%)
Dec 30, 2016 112.00 112.00 112.00 0 -0.10(-0.09%)
Dec 29, 2016 112.55 112.55 112.10 112.10 64 -0.25(-0.22%)
Dec 28, 2016 113.15 113.15 112.35 112.35 460 -0.15(-0.13%)
Dec 27, 2016 111.50 112.50 111.50 112.50 520 +2.00(+1.81%)
Dec 23, 2016 110.50 110.50 110.50 0 +0.70(+0.64%)
Dec 22, 2016 110.10 110.55 109.80 109.80 121 +0.15(+0.14%)
Dec 21, 2016 111.45 111.55 109.10 109.65 761 -1.35(-1.22%)
Dec 20, 2016 111.85 111.85 110.95 111.00 161 +0.45(+0.41%)
Dec 19, 2016 109.90 110.80 109.90 110.55 283 +0.05(+0.05%)
Dec 16, 2016 109.00 110.50 109.00 110.50 180 +1.80(+1.66%)
Dec 15, 2016 107.30 109.30 107.00 108.70 1,213 +0.25(+0.23%)
Dec 14, 2016 110.78 112.10 108.35 108.45 1,229 -3.73(-3.33%)
Dec 13, 2016 112.20 112.85 111.85 112.18 475 +1.08(+0.98%)
Dec 12, 2016 113.79 113.90 110.80 111.10 2,236 +1.80(+1.65%)
Dec 09, 2016 109.40 109.40 108.85 109.30 889 +1.60(+1.49%)
Dec 08, 2016 107.00 108.05 106.90 107.70 544 +1.30(+1.22%)
Dec 07, 2016 106.95 107.45 106.25 106.40 1,250 -1.55(-1.44%)
Dec 06, 2016 107.60 108.50 107.25 107.95 1,531 -0.65(-0.60%)
Dec 05, 2016 110.85 110.85 108.60 108.60 790 -1.04(-0.95%)
Dec 02, 2016 108.50 109.70 108.50 109.64 154 +1.59(+1.47%)
Dec 01, 2016 107.95 109.75 107.65 108.05 1,060 +3.85(+3.69%)
Nov 30, 2016 102.35 104.85 102.10 104.20 21,160 +7.95(+8.26%)
Nov 29, 2016 96.90 96.90 95.65 96.25 449 -3.50(-3.51%)
Nov 28, 2016 99.60 101.05 99.35 99.75 10,440 +1.10(+1.12%)
Nov 25, 2016 100.35 100.65 98.35 98.65 660 -3.20(-3.14%)
Nov 23, 2016 101.85 101.85 101.85 0 +0.10(+0.10%)
Nov 22, 2016 102.50 102.60 100.85 101.75 10,762 -0.95(-0.93%)
Nov 21, 2016 100.95 102.70 100.85 102.70 690 +4.60(+4.69%)
Nov 18, 2016 97.60 98.20 96.75 98.10 2,354 +1.48(+1.53%)
Nov 17, 2016 99.15 99.35 96.60 96.62 4,340 -1.28(-1.30%)
Nov 16, 2016 97.60 98.30 96.95 97.90 1,465 -0.70(-0.71%)
Nov 15, 2016 96.05 98.60 95.95 98.60 2,490 +4.91(+5.24%)
Nov 14, 2016 92.65 93.90 91.80 93.69 5,240 -0.21(-0.22%)
Nov 11, 2016 94.25 94.25 93.15 93.90 1,587 -2.10(-2.19%)
Nov 10, 2016 96.15 96.45 96.00 96.00 800 -1.60(-1.64%)
Nov 09, 2016 96.50 98.55 96.25 97.60 6,911 +0.30(+0.31%)
Nov 08, 2016 95.75 97.30 95.61 97.30 1,698 +1.30(+1.35%)
Nov 07, 2016 95.65 96.30 95.55 96.00 580 +1.50(+1.59%)
Nov 04, 2016 94.80 96.30 94.08 94.50 582 -1.80(-1.87%)
Nov 03, 2016 97.65 97.65 95.55 96.30 330 -1.05(-1.08%)
Nov 02, 2016 98.70 99.25 97.00 97.35 743 -3.25(-3.23%)
Nov 01, 2016 101.60 101.60 99.60 100.60 8,100 +0.35(+0.35%)
Oct 31, 2016 103.06 103.06 100.25 100.25 504 -6.85(-6.40%)
Oct 28, 2016 107.10 107.10 107.10 107.10 23 +0.00(+0.00%)
Oct 27, 2016 107.10 107.10 107.10 107.10 190 +1.52(+1.44%)
Oct 26, 2016 105.55 105.58 105.55 105.58 140 -1.52(-1.42%)
Oct 25, 2016 107.10 107.10 107.10 107.10 190 -1.85(-1.70%)
Oct 24, 2016 108.15 108.95 107.05 108.95 90 -0.45(-0.41%)
Oct 21, 2016 108.60 109.40 108.60 109.40 40 +0.10(+0.09%)
Oct 20, 2016 109.45 109.45 109.30 109.30 97 -1.70(-1.53%)
Oct 19, 2016 111.00 111.00 111.00 111.00 20 +2.05(+1.88%)
Oct 18, 2016 108.70 108.95 108.70 108.95 240 +0.68(+0.62%)
Oct 17, 2016 108.27 108.27 108.27 108.27 90 -0.93(-0.85%)
Oct 14, 2016 109.20 109.20 109.20 109.20 20 -0.30(-0.27%)
Oct 13, 2016 109.15 109.50 109.15 109.50 210 +0.40(+0.37%)
Oct 12, 2016 109.10 109.10 109.10 109.10 20 -0.75(-0.68%)
Oct 11, 2016 110.68 110.95 109.85 109.85 125 -1.30(-1.17%)
Oct 10, 2016 111.50 111.50 111.15 111.15 260 +3.25(+3.01%)
Oct 07, 2016 109.65 109.65 107.90 107.90 648 -1.90(-1.73%)
Oct 06, 2016 109.50 109.90 109.02 109.80 814 +1.70(+1.57%)
Oct 05, 2016 108.05 108.33 107.88 108.10 402 +1.35(+1.27%)
Oct 04, 2016 106.75 106.75 106.75 106.75 40 +0.70(+0.66%)
Oct 03, 2016 105.00 106.05 104.97 106.05 100 +1.55(+1.48%)
Sep 30, 2016 104.29 105.00 104.29 104.50 751 +0.65(+0.63%)
Sep 29, 2016 102.59 104.50 102.50 103.85 708 +2.10(+2.06%)
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.