Skip to main content

Microsectors Oil & Gas Exp. & Prod. 3X ETN (NY: OILU )

46.40 +0.54 (+1.18%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 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%)
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.