Skip to main content

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

47.31 +1.45 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.33 27.34 26.45 26.97 511,900 +1.01(+3.89%)
Mar 28, 2019 24.76 26.02 24.75 25.96 480,477 +0.01(+0.04%)
Mar 27, 2019 26.85 27.05 25.21 25.95 766,501 -0.90(-3.35%)
Mar 26, 2019 26.91 27.25 26.36 26.85 498,172 +1.41(+5.54%)
Mar 25, 2019 25.03 25.89 24.41 25.44 340,668 +0.10(+0.39%)
Mar 22, 2019 25.82 25.82 24.52 25.34 658,300 -1.28(-4.81%)
Mar 21, 2019 26.90 27.32 26.37 26.62 444,127 -0.37(-1.37%)
Mar 20, 2019 25.60 27.15 25.52 26.99 567,079 +1.34(+5.22%)
Mar 19, 2019 26.33 26.49 25.40 25.65 535,959 -0.22(-0.85%)
Mar 18, 2019 25.34 26.21 25.24 25.87 439,422 +0.69(+2.74%)
Mar 15, 2019 24.47 25.42 24.36 25.18 367,000 -0.09(-0.36%)
Mar 14, 2019 25.29 25.60 24.80 25.27 303,497 +0.16(+0.64%)
Mar 13, 2019 24.29 25.25 24.24 25.11 1,186,818 +1.77(+7.58%)
Mar 12, 2019 23.74 24.10 23.17 23.34 621,147 +0.12(+0.52%)
Mar 11, 2019 23.25 23.43 22.71 23.22 606,316 +0.79(+3.52%)
Mar 08, 2019 21.14 22.52 20.50 22.43 1,217,800 -0.50(-2.18%)
Mar 07, 2019 23.13 23.21 22.63 22.93 495,571 +0.35(+1.55%)
Mar 06, 2019 22.40 22.84 21.69 22.58 772,139 -0.40(-1.74%)
Mar 05, 2019 23.55 23.63 22.70 22.98 446,176 +0.06(+0.26%)
Mar 04, 2019 23.15 23.54 22.26 22.92 693,022 +0.78(+3.52%)
Mar 01, 2019 23.86 24.30 21.86 22.14 1,295,900 -1.72(-7.21%)
Feb 28, 2019 23.71 24.19 23.31 23.86 473,055 +0.22(+0.93%)
Feb 27, 2019 23.25 24.11 22.87 23.64 1,122,234 +1.49(+6.73%)
Feb 26, 2019 22.00 22.48 21.68 22.15 662,491 +0.34(+1.56%)
Feb 25, 2019 22.78 23.02 21.42 21.81 1,282,727 -2.24(-9.31%)
Feb 22, 2019 24.45 24.74 24.03 24.05 705,900 +0.30(+1.26%)
Feb 21, 2019 23.80 24.04 23.41 23.75 513,192 -0.27(-1.12%)
Feb 20, 2019 22.78 24.54 22.77 24.02 952,382 +0.85(+3.67%)
Feb 19, 2019 22.39 23.23 22.31 23.17 654,671 +0.27(+1.18%)
Feb 15, 2019 22.26 22.95 22.08 22.90 1,192,500 +1.45(+6.76%)
Feb 14, 2019 20.49 21.50 19.95 21.45 1,109,377 +0.61(+2.93%)
Feb 13, 2019 20.55 21.45 20.55 20.84 1,558,570 +0.96(+4.83%)
Feb 12, 2019 20.70 20.78 19.69 19.88 1,003,669 +0.87(+4.58%)
Feb 11, 2019 18.21 19.30 17.83 19.01 1,237,196 -0.41(-2.11%)
Feb 08, 2019 19.54 19.67 18.85 19.42 401,400 +0.12(+0.62%)
Feb 07, 2019 20.38 20.44 18.36 19.30 1,559,588 -1.52(-7.30%)
Feb 06, 2019 20.12 21.21 19.75 20.82 1,096,277 +0.31(+1.51%)
Feb 05, 2019 20.50 21.63 20.30 20.51 1,092,395 -1.29(-5.92%)
Feb 04, 2019 21.10 21.86 20.05 21.80 1,441,608 -0.72(-3.20%)
Feb 01, 2019 21.23 22.86 21.19 22.52 1,092,500 +1.58(+7.55%)
Jan 31, 2019 21.78 22.55 20.52 20.94 1,321,895 -0.35(-1.64%)
Jan 30, 2019 20.96 22.00 20.70 21.29 973,118 +1.29(+6.45%)
Jan 29, 2019 19.80 20.84 19.79 20.00 912,565 +1.08(+5.71%)
Jan 28, 2019 18.81 19.00 18.00 18.92 1,197,545 -1.66(-8.07%)
Jan 25, 2019 20.38 20.87 20.12 20.58 550,800 +0.43(+2.13%)
Jan 24, 2019 19.60 20.42 19.44 20.15 713,693 +0.68(+3.49%)
Jan 23, 2019 20.22 20.26 18.68 19.47 666,483 -0.49(-2.45%)
Jan 22, 2019 19.75 20.09 18.84 19.96 1,079,308 -1.04(-4.95%)
Jan 18, 2019 20.00 21.26 19.58 21.00 1,156,100 +1.49(+7.64%)
Jan 17, 2019 18.72 19.86 18.12 19.51 1,716,757 -0.14(-0.71%)
Jan 16, 2019 19.08 19.73 18.44 19.65 813,647 +0.31(+1.60%)
Jan 15, 2019 18.59 19.52 18.13 19.34 1,253,352 +1.52(+8.53%)
Jan 14, 2019 18.50 19.06 17.53 17.82 734,121 -1.13(-5.96%)
Jan 11, 2019 19.34 19.73 18.42 18.95 1,015,800 -1.00(-5.01%)
Jan 10, 2019 18.93 20.22 18.67 19.95 981,661 +0.26(+1.32%)
Jan 09, 2019 18.53 19.95 17.96 19.69 1,926,781 +2.61(+15.28%)
Jan 08, 2019 16.70 17.26 16.38 17.08 1,290,051 +1.02(+6.35%)
Jan 07, 2019 16.00 17.09 15.82 16.06 1,578,144 +0.45(+2.88%)
Jan 04, 2019 15.54 16.51 15.11 15.61 1,301,100 +1.03(+7.06%)
Jan 03, 2019 14.74 14.85 13.32 14.58 1,269,657 +0.42(+2.97%)
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.