Register to chat with like-minded investors on our interactive forums.
OIL2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,106.50 | 17.25 | 1.58% | 1,113.50 | 1,113.50 | 1,106.50 | 312 |
| Jun 20 2024 | 1,089.25 | 6.00 | 0.55% | 1,089.25 | 1,089.25 | 1,089.25 | 169 |
| Jun 19 2024 | 1,083.25 | 8.75 | 0.81% | 1,083.00 | 1,083.25 | 1,083.00 | 2,536 |
| Jun 18 2024 | 1,074.50 | 35.50 | 3.42% | 1,035.50 | 1,074.50 | 1,035.50 | 4 |
| Jun 17 2024 | 1,039.00 | 20.00 | 1.96% | 1,039.00 | 1,039.00 | 1,039.00 | 50 |
| Jun 14 2024 | 1,019.00 | 4.25 | 0.42% | 1,019.00 | 1,019.00 | 1,019.00 | 14 |
| Jun 13 2024 | 1,014.75 | 15.38 | 1.54% | 1,014.75 | 1,014.75 | 1,014.75 | 2 |
| Jun 12 2024 | 999.375 | 0.00 | 0.00% | 999.375 | 999.375 | 999.375 | 152 |
| Jun 11 2024 | 999.375 | 17.50 | 1.78% | 999.375 | 999.375 | 999.375 | 0 |
| Jun 10 2024 | 981.875 | 39.13 | 4.15% | 981.875 | 981.875 | 981.875 | 6 |
| Jun 07 2024 | 942.75 | 7.38 | 0.79% | 942.75 | 942.75 | 942.75 | 32 |
| Jun 06 2024 | 935.375 | 52.50 | 5.95% | 935.375 | 935.375 | 935.375 | 0 |
| Jun 05 2024 | 882.875 | -5.13 | -0.58% | 888.00 | 891.50 | 882.875 | 638 |
| Jun 04 2024 | 888.00 | -23.13 | -2.54% | 888.00 | 888.00 | 888.00 | 56 |
| Jun 03 2024 | 911.125 | -79.50 | -8.03% | 911.125 | 911.125 | 911.125 | 4 |
| May 31 2024 | 990.625 | -27.13 | -2.67% | 990.625 | 990.625 | 990.625 | 3 |
| May 30 2024 | 1,017.75 | -23.25 | -2.23% | 1,017.75 | 1,017.75 | 1,017.75 | 16 |
| May 29 2024 | 1,041.00 | -0.50 | -0.05% | 1,045.00 | 1,063.00 | 1,041.00 | 283 |
| May 28 2024 | 1,041.50 | 55.88 | 5.67% | 1,041.50 | 1,041.50 | 1,041.50 | 128 |
| May 24 2024 | 985.625 | -1.13 | -0.11% | 973.00 | 990.50 | 970.75 | 295 |
| May 23 2024 | 986.75 | -22.00 | -2.18% | 1,006.50 | 1,006.50 | 986.75 | 283 |
| May 22 2024 | 1,008.75 | -22.25 | -2.16% | 990.50 | 1,008.75 | 990.50 | 1,359 |
| May 21 2024 | 1,031.00 | -16.50 | -1.58% | 1,027.00 | 1,031.00 | 1,014.50 | 145 |
| May 20 2024 | 1,047.50 | 10.75 | 1.04% | 1,058.50 | 1,058.50 | 1,032.50 | 670 |
| May 17 2024 | 1,036.75 | 15.50 | 1.52% | 1,040.00 | 1,040.00 | 1,036.75 | 284 |
| May 16 2024 | 1,021.25 | 16.25 | 1.62% | 1,039.00 | 1,039.00 | 1,021.25 | 299 |
| May 15 2024 | 1,005.00 | 3.25 | 0.32% | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| May 14 2024 | 1,001.75 | -24.75 | -2.41% | 1,033.50 | 1,033.50 | 1,001.75 | 161 |
| May 13 2024 | 1,026.50 | -10.50 | -1.01% | 1,014.50 | 1,026.50 | 1,012.00 | 5 |
| May 10 2024 | 1,037.00 | -3.50 | -0.34% | 1,055.50 | 1,062.50 | 1,037.00 | 288 |
| May 09 2024 | 1,040.50 | 7.00 | 0.68% | 1,034.50 | 1,055.00 | 1,034.50 | 1,463 |
| May 08 2024 | 1,033.50 | 13.75 | 1.35% | 994.50 | 1,033.50 | 994.50 | 8 |
| May 07 2024 | 1,019.75 | -4.75 | -0.46% | 1,027.50 | 1,027.50 | 1,019.75 | 30 |
| May 03 2024 | 1,024.50 | -11.00 | -1.06% | 1,038.50 | 1,038.50 | 1,024.50 | 211 |
| May 02 2024 | 1,035.50 | -19.75 | -1.87% | 1,055.00 | 1,055.00 | 1,035.50 | 613 |
| May 01 2024 | 1,055.25 | -58.00 | -5.21% | 1,055.25 | 1,055.25 | 1,055.25 | 0 |
| Apr 30 2024 | 1,113.25 | -16.50 | -1.46% | 1,113.25 | 1,113.25 | 1,113.25 | 0 |
| Apr 29 2024 | 1,129.75 | -38.75 | -3.32% | 1,129.75 | 1,129.75 | 1,129.75 | 0 |
| Apr 26 2024 | 1,168.50 | 50.50 | 4.52% | 1,168.50 | 1,168.50 | 1,168.50 | 0 |
| Apr 25 2024 | 1,118.00 | -28.50 | -2.49% | 1,118.00 | 1,118.00 | 1,118.00 | 0 |
| Apr 24 2024 | 1,146.50 | 12.25 | 1.08% | 1,133.00 | 1,146.50 | 1,133.00 | 151 |
| Apr 23 2024 | 1,134.25 | 10.25 | 0.91% | 1,134.25 | 1,134.25 | 1,134.25 | 0 |
| Apr 22 2024 | 1,124.00 | -4.50 | -0.40% | 1,096.00 | 1,124.00 | 1,096.00 | 265 |
| Apr 19 2024 | 1,128.50 | 7.00 | 0.62% | 1,148.00 | 1,148.00 | 1,128.50 | 646 |
| Apr 18 2024 | 1,121.50 | -48.00 | -4.10% | 1,117.00 | 1,121.50 | 1,100.00 | 759 |
| Apr 17 2024 | 1,169.50 | -35.25 | -2.93% | 1,169.50 | 1,169.50 | 1,169.50 | 0 |
| Apr 16 2024 | 1,204.75 | 27.25 | 2.31% | 1,206.00 | 1,206.00 | 1,193.00 | 4,963 |
| Apr 15 2024 | 1,177.50 | -58.25 | -4.71% | 1,182.00 | 1,186.00 | 1,177.50 | 205 |
| Apr 12 2024 | 1,235.75 | 45.75 | 3.84% | 1,203.00 | 1,235.75 | 1,203.00 | 144 |
| Apr 11 2024 | 1,190.00 | 16.25 | 1.38% | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| Apr 10 2024 | 1,173.75 | 1.25 | 0.11% | 1,171.00 | 1,182.50 | 1,171.00 | 174 |
| Apr 09 2024 | 1,172.50 | -6.50 | -0.55% | 1,199.00 | 1,199.00 | 1,167.50 | 263 |
| Apr 08 2024 | 1,179.00 | -42.75 | -3.50% | 1,171.50 | 1,179.50 | 1,171.50 | 225 |
| Apr 05 2024 | 1,221.75 | 61.50 | 5.30% | 1,201.00 | 1,226.00 | 1,201.00 | 654 |
| Apr 04 2024 | 1,160.25 | -20.25 | -1.72% | 1,158.00 | 1,160.25 | 1,158.00 | 31 |
| Apr 03 2024 | 1,180.50 | 19.00 | 1.64% | 1,170.50 | 1,190.50 | 1,164.00 | 85 |
| Apr 02 2024 | 1,161.50 | 64.25 | 5.86% | 1,150.00 | 1,161.50 | 1,150.00 | 5 |
| Mar 28 2024 | 1,097.25 | 32.50 | 3.05% | 1,079.00 | 1,097.25 | 1,079.00 | 12 |
| Mar 27 2024 | 1,064.75 | -27.75 | -2.54% | 1,063.50 | 1,067.50 | 1,063.50 | 16 |
| Mar 26 2024 | 1,092.50 | 9.00 | 0.83% | 1,092.50 | 1,092.50 | 1,092.50 | 1 |
| Mar 25 2024 | 1,083.50 | 27.25 | 2.58% | 1,083.50 | 1,083.50 | 1,083.50 | 0 |
