Register for streaming realtime charts, analysis tools, and prices.
OILU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 48.66 | 0.22 | 0.45% | 47.97 | 48.9143 | 47.25 | 34,667 |
| Apr 23 2024 | 48.44 | 0.47 | 0.98% | 47.26 | 48.68 | 46.591 | 22,015 |
| Apr 22 2024 | 47.97 | 0.87 | 1.85% | 46.24 | 48.88 | 45.2301 | 72,727 |
| Apr 19 2024 | 47.10 | 1.49 | 3.27% | 45.66 | 47.99 | 45.51 | 202,306 |
| Apr 18 2024 | 45.61 | -0.30 | -0.65% | 46.20 | 46.69 | 45.10 | 113,563 |
| Apr 17 2024 | 45.91 | -0.47 | -1.01% | 46.12 | 47.5153 | 45.05 | 70,541 |
| Apr 16 2024 | 46.38 | -1.50 | -3.13% | 47.32 | 47.32 | 45.30 | 71,525 |
| Apr 15 2024 | 47.88 | -1.55 | -3.14% | 50.20 | 50.64 | 47.73 | 137,107 |
| Apr 12 2024 | 49.43 | -2.49 | -4.80% | 52.82 | 53.9775 | 48.70 | 275,208 |
| Apr 11 2024 | 51.92 | -0.36 | -0.69% | 52.38 | 52.63 | 49.871 | 95,971 |
| Apr 10 2024 | 52.28 | 0.77 | 1.50% | 51.27 | 52.60 | 50.55 | 74,896 |
| Apr 09 2024 | 51.5053 | -0.09 | -0.18% | 52.19 | 52.554 | 50.59 | 67,422 |
| Apr 08 2024 | 51.60 | -1.04 | -1.98% | 52.81 | 53.07 | 51.26 | 56,104 |
| Apr 05 2024 | 52.64 | 1.90 | 3.74% | 51.76 | 53.10 | 50.70 | 130,983 |
| Apr 04 2024 | 50.74 | -0.67 | -1.30% | 51.39 | 51.96 | 50.435 | 114,655 |
| Apr 03 2024 | 51.41 | 1.66 | 3.34% | 50.75 | 51.42 | 50.36 | 83,728 |
| Apr 02 2024 | 49.75 | 1.30 | 2.68% | 49.00 | 50.20 | 48.79 | 101,431 |
| Apr 01 2024 | 48.45 | 1.14 | 2.41% | 47.73 | 48.70 | 46.33 | 113,737 |
| Mar 28 2024 | 47.3102 | 1.45 | 3.16% | 46.50 | 47.50 | 46.00 | 390,742 |
| Mar 27 2024 | 45.86 | 1.30 | 2.92% | 44.19 | 45.86 | 44.01 | 67,992 |
| Mar 26 2024 | 44.56 | -1.11 | -2.42% | 45.99 | 46.05 | 44.4809 | 67,643 |
| Mar 25 2024 | 45.665 | 1.09 | 2.43% | 44.77 | 46.58 | 44.77 | 78,120 |
| Mar 22 2024 | 44.58 | -0.42 | -0.93% | 44.69 | 45.27 | 44.28 | 125,581 |
| Mar 21 2024 | 45.00 | 0.62 | 1.40% | 44.35 | 45.15 | 44.10 | 77,342 |
| Mar 20 2024 | 44.38 | 0.19 | 0.43% | 43.78 | 44.7546 | 43.4928 | 54,045 |
| Mar 19 2024 | 44.19 | 1.20 | 2.79% | 42.80 | 44.56 | 42.80 | 71,412 |
| Mar 18 2024 | 42.99 | 0.25 | 0.58% | 43.22 | 43.45 | 42.162 | 68,701 |
| Mar 15 2024 | 42.74 | 0.43 | 1.02% | 42.22 | 43.42 | 41.92 | 97,838 |
| Mar 14 2024 | 42.31 | 1.30 | 3.17% | 41.53 | 42.31 | 41.1101 | 134,718 |
| Mar 13 2024 | 41.01 | 1.86 | 4.75% | 40.11 | 41.68 | 40.11 | 88,701 |
| Mar 12 2024 | 39.15 | -0.22 | -0.56% | 39.55 | 39.64 | 38.60 | 52,775 |
| Mar 11 2024 | 39.37 | 1.08 | 2.81% | 38.00 | 39.42 | 37.4628 | 49,081 |
| Mar 08 2024 | 38.295 | 0.31 | 0.82% | 37.98 | 38.35 | 37.61 | 141,398 |
| Mar 07 2024 | 37.985 | 1.10 | 2.97% | 37.24 | 38.57 | 37.09 | 105,735 |
| Mar 06 2024 | 36.89 | 0.12 | 0.33% | 37.63 | 38.16 | 36.89 | 88,541 |
| Mar 05 2024 | 36.77 | 0.70 | 1.94% | 35.88 | 37.46 | 35.75 | 64,926 |
| Mar 04 2024 | 36.07 | -1.17 | -3.14% | 37.48 | 37.525 | 36.01 | 67,037 |
| Mar 01 2024 | 37.2406 | 1.18 | 3.27% | 37.00 | 37.7599 | 36.64 | 260,985 |
| Feb 29 2024 | 36.06 | 0.62 | 1.74% | 35.81 | 36.31 | 35.45 | 53,225 |
| Feb 28 2024 | 35.445 | -0.43 | -1.18% | 35.92 | 36.62 | 35.10 | 32,569 |
| Feb 27 2024 | 35.87 | -0.36 | -0.99% | 36.41 | 36.67 | 35.317 | 43,483 |
| Feb 26 2024 | 36.23 | 0.17 | 0.47% | 35.76 | 36.9299 | 35.34 | 59,234 |
| Feb 23 2024 | 36.06 | -0.56 | -1.53% | 35.56 | 36.26 | 34.87 | 150,869 |
| Feb 22 2024 | 36.62 | 0.17 | 0.47% | 35.99 | 37.00 | 35.23 | 115,007 |
| Feb 21 2024 | 36.45 | 2.09 | 6.08% | 34.74 | 36.50 | 34.74 | 74,191 |
| Feb 20 2024 | 34.36 | -1.02 | -2.88% | 35.47 | 35.47 | 34.19 | 59,443 |
| Feb 16 2024 | 35.38 | 0.03 | 0.08% | 35.92 | 36.18 | 35.05 | 291,613 |
| Feb 15 2024 | 35.35 | 2.67 | 8.17% | 32.67 | 35.67 | 32.57 | 274,686 |
| Feb 14 2024 | 32.68 | -0.20 | -0.61% | 33.25 | 33.70 | 32.11 | 79,850 |
| Feb 13 2024 | 32.88 | -0.88 | -2.61% | 34.07 | 34.07 | 32.162 | 97,778 |
| Feb 12 2024 | 33.76 | 1.10 | 3.37% | 32.99 | 34.10 | 32.99 | 88,368 |
| Feb 09 2024 | 32.66 | -1.55 | -4.53% | 34.45 | 34.70 | 32.56 | 168,714 |
| Feb 08 2024 | 34.21 | 1.00 | 3.01% | 33.42 | 34.50 | 33.21 | 155,054 |
| Feb 07 2024 | 33.21 | 0.05 | 0.15% | 33.32 | 33.69 | 32.43 | 62,625 |
| Feb 06 2024 | 33.16 | 0.35 | 1.07% | 33.05 | 34.04 | 32.73 | 123,553 |
| Feb 05 2024 | 32.81 | -0.28 | -0.85% | 32.51 | 33.32 | 31.70 | 135,908 |
| Feb 02 2024 | 33.09 | 0.05 | 0.15% | 33.60 | 33.79 | 32.37 | 234,394 |
| Feb 01 2024 | 33.04 | -0.13 | -0.39% | 33.72 | 34.18 | 32.22 | 314,804 |
| Jan 31 2024 | 33.17 | -1.91 | -5.44% | 35.34 | 35.35 | 33.17 | 268,902 |
| Jan 30 2024 | 35.08 | 0.80 | 2.33% | 33.20 | 35.28 | 32.88 | 119,746 |
| Jan 29 2024 | 34.28 | -0.25 | -0.71% | 34.39 | 34.42 | 33.28 | 259,286 |
| Jan 26 2024 | 34.525 | 0.73 | 2.18% | 33.69 | 34.56 | 32.94 | 251,581 |
