Skip to main content

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

47.10 +1.49 (+3.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 45.66 47.99 45.51 47.10 202,537 +1.49(+3.27%)
Apr 18, 2024 46.20 46.69 45.10 45.61 113,563 -0.30(-0.65%)
Apr 17, 2024 46.12 47.52 45.05 45.91 70,754 -0.47(-1.01%)
Apr 16, 2024 47.32 47.93 45.30 46.38 77,788 -1.50(-3.13%)
Apr 15, 2024 50.20 50.64 47.73 47.88 137,235 -1.55(-3.14%)
Apr 12, 2024 52.82 53.98 48.70 49.43 277,258 -2.49(-4.80%)
Apr 11, 2024 52.38 52.63 49.87 51.92 96,097 -0.36(-0.69%)
Apr 10, 2024 51.50 52.60 50.55 52.28 75,969 +0.77(+1.50%)
Apr 09, 2024 52.19 52.55 50.59 51.51 67,422 -0.09(-0.18%)
Apr 08, 2024 52.81 53.07 51.26 51.60 56,209 -1.04(-1.98%)
Apr 05, 2024 51.76 53.10 50.70 52.64 133,364 +1.90(+3.74%)
Apr 04, 2024 51.39 51.96 50.44 50.74 115,190 -0.67(-1.30%)
Apr 03, 2024 50.75 51.42 50.36 51.41 84,086 +1.66(+3.34%)
Apr 02, 2024 49.00 50.20 48.21 49.75 114,441 +1.30(+2.68%)
Apr 01, 2024 47.73 48.70 46.33 48.45 113,739 +1.14(+2.41%)
Mar 28, 2024 46.50 47.50 46.00 47.31 390,915 +1.45(+3.16%)
Mar 27, 2024 44.19 45.86 44.01 45.86 68,148 +1.30(+2.92%)
Mar 26, 2024 45.99 46.05 44.48 44.56 67,658 -1.10(-2.42%)
Mar 25, 2024 44.77 46.58 44.77 45.66 78,122 +1.09(+2.43%)
Mar 22, 2024 44.97 45.27 44.28 44.58 125,681 -0.42(-0.93%)
Mar 21, 2024 44.35 45.15 44.10 45.00 77,493 +0.62(+1.40%)
Mar 20, 2024 43.78 44.75 43.49 44.38 54,065 +0.19(+0.43%)
Mar 19, 2024 42.80 44.55 42.80 44.19 71,462 +1.20(+2.79%)
Mar 18, 2024 43.22 43.45 42.16 42.99 68,827 +0.25(+0.58%)
Mar 15, 2024 42.22 43.56 41.92 42.74 103,576 +0.43(+1.02%)
Mar 14, 2024 41.53 42.31 41.11 42.31 134,918 +1.30(+3.17%)
Mar 13, 2024 40.11 41.68 40.11 41.01 88,701 +1.86(+4.75%)
Mar 12, 2024 39.55 39.64 38.60 39.15 53,094 -0.22(-0.56%)
Mar 11, 2024 38.00 39.42 37.46 39.37 49,081 +1.07(+2.81%)
Mar 08, 2024 37.98 38.35 37.61 38.30 141,404 +0.31(+0.82%)
Mar 07, 2024 37.17 38.57 37.09 37.98 105,735 +1.09(+2.97%)
Mar 06, 2024 37.70 38.16 36.89 36.89 89,013 +0.12(+0.33%)
Mar 05, 2024 35.88 37.46 35.75 36.77 65,041 +0.70(+1.94%)
Mar 04, 2024 37.48 37.52 36.01 36.07 67,037 -1.17(-3.14%)
Mar 01, 2024 37.00 37.76 36.64 37.24 261,185 +1.18(+3.27%)
Feb 29, 2024 35.80 36.31 35.45 36.06 53,225 +0.62(+1.74%)
Feb 28, 2024 35.92 36.62 35.10 35.45 32,569 -0.42(-1.18%)
Feb 27, 2024 36.41 36.67 35.32 35.87 43,353 -0.36(-0.99%)
Feb 26, 2024 35.52 36.93 35.34 36.23 59,234 +0.17(+0.47%)
Feb 23, 2024 35.56 36.26 34.87 36.06 151,073 -0.56(-1.53%)
Feb 22, 2024 35.99 37.00 35.23 36.62 115,215 +0.17(+0.47%)
Feb 21, 2024 34.94 36.50 34.80 36.45 74,181 +2.09(+6.08%)
Feb 20, 2024 35.47 35.47 34.19 34.36 59,443 -1.02(-2.88%)
Feb 16, 2024 35.92 36.18 35.05 35.38 291,614 +0.03(+0.08%)
Feb 15, 2024 32.67 35.67 32.57 35.35 274,336 +2.67(+8.17%)
Feb 14, 2024 33.25 33.70 32.11 32.68 79,951 -0.20(-0.61%)
Feb 13, 2024 33.79 34.07 32.16 32.88 103,566 -0.88(-2.61%)
Feb 12, 2024 32.99 34.10 32.99 33.76 88,368 +1.10(+3.37%)
Feb 09, 2024 34.45 34.70 32.56 32.66 168,725 -1.55(-4.53%)
Feb 08, 2024 33.21 34.50 33.21 34.21 154,954 +1.00(+3.01%)
Feb 07, 2024 33.32 33.69 32.43 33.21 62,625 +0.05(+0.15%)
Feb 06, 2024 33.04 34.04 32.73 33.16 123,654 +0.35(+1.07%)
Feb 05, 2024 32.51 33.32 31.70 32.81 135,907 -0.28(-0.85%)
Feb 02, 2024 33.60 33.79 32.37 33.09 234,394 +0.05(+0.15%)
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.