Skip to main content

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

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.66 41.78 38.64 41.07 127,151 +1.91(+4.88%)
Apr 27, 2023 38.45 39.48 37.65 39.16 142,463 +0.24(+0.62%)
Apr 26, 2023 39.65 40.71 38.17 38.92 151,057 -1.66(-4.09%)
Apr 25, 2023 42.00 42.04 39.83 40.58 157,987 -2.66(-6.15%)
Apr 24, 2023 41.01 43.83 41.01 43.24 92,234 +1.75(+4.22%)
Apr 21, 2023 42.56 42.60 40.86 41.49 115,584 -0.86(-2.03%)
Apr 20, 2023 42.01 42.35 41.04 42.35 143,351 -1.30(-2.98%)
Apr 19, 2023 42.67 43.68 42.11 43.65 99,290 -0.37(-0.84%)
Apr 18, 2023 43.29 44.40 42.70 44.02 91,607 +0.22(+0.50%)
Apr 17, 2023 45.10 45.61 43.46 43.80 75,202 -1.89(-4.14%)
Apr 14, 2023 45.51 46.42 44.93 45.69 83,703 +0.32(+0.71%)
Apr 13, 2023 44.52 45.89 44.30 45.37 95,556 +0.66(+1.48%)
Apr 12, 2023 45.68 45.79 44.32 44.71 94,878 +0.04(+0.09%)
Apr 11, 2023 43.98 45.44 43.31 44.67 71,789 +1.20(+2.76%)
Apr 10, 2023 42.98 45.00 42.97 43.47 77,848 +1.27(+3.01%)
Apr 06, 2023 44.34 44.34 42.07 42.20 77,745 -2.01(-4.55%)
Apr 05, 2023 42.54 44.36 41.72 44.21 121,536 +1.56(+3.66%)
Apr 04, 2023 45.92 45.92 41.25 42.65 221,699 -2.53(-5.60%)
Apr 03, 2023 45.24 46.08 43.98 45.18 254,801 +5.38(+13.52%)
Mar 31, 2023 39.37 40.07 38.95 39.80 118,260 +0.90(+2.31%)
Mar 30, 2023 39.82 39.82 38.26 38.90 115,728 +0.29(+0.75%)
Mar 29, 2023 38.30 38.64 37.52 38.61 186,248 +1.49(+4.01%)
Mar 28, 2023 35.12 37.60 34.97 37.12 140,287 +1.88(+5.33%)
Mar 27, 2023 34.62 35.86 33.35 35.24 302,601 +1.99(+5.98%)
Mar 24, 2023 31.30 33.59 30.69 33.25 307,781 +0.40(+1.22%)
Mar 23, 2023 34.72 35.77 32.00 32.85 145,977 -1.50(-4.37%)
Mar 22, 2023 37.07 37.25 34.31 34.35 106,489 -2.37(-6.45%)
Mar 21, 2023 35.42 37.07 35.09 36.72 288,461 +3.26(+9.74%)
Mar 20, 2023 31.78 34.09 31.61 33.46 272,332 +1.89(+5.99%)
Mar 17, 2023 32.48 33.31 30.78 31.57 329,111 -1.66(-5.00%)
Mar 16, 2023 30.18 33.43 29.58 33.23 432,246 +1.52(+4.79%)
Mar 15, 2023 34.04 34.64 30.09 31.71 554,266 -6.58(-17.18%)
Mar 14, 2023 37.63 40.86 36.37 38.29 92,822 +1.00(+2.68%)
Mar 13, 2023 37.12 39.51 34.87 37.29 128,320 -2.63(-6.59%)
Mar 10, 2023 41.74 43.27 39.38 39.92 100,327 -1.80(-4.31%)
Mar 09, 2023 44.36 46.24 41.68 41.72 141,901 -2.07(-4.73%)
Mar 08, 2023 44.76 46.21 42.50 43.79 158,975 -1.38(-3.06%)
Mar 07, 2023 47.15 47.15 44.76 45.17 55,826 -2.33(-4.91%)
Mar 06, 2023 46.95 47.66 46.22 47.50 68,477 -0.77(-1.60%)
Mar 03, 2023 44.89 48.81 44.41 48.27 63,962 +2.08(+4.50%)
Mar 02, 2023 44.36 46.64 44.24 46.19 33,387 +1.15(+2.55%)
Mar 01, 2023 42.37 45.35 41.78 45.04 125,649 +2.83(+6.70%)
Feb 28, 2023 45.22 45.36 42.21 42.21 78,805 -2.12(-4.78%)
Feb 27, 2023 44.73 44.77 43.27 44.33 71,873 +0.27(+0.61%)
Feb 24, 2023 42.16 44.15 41.34 44.06 85,248 +0.22(+0.50%)
Feb 23, 2023 43.88 44.47 42.40 43.84 51,843 +2.01(+4.81%)
Feb 22, 2023 42.21 43.45 40.69 41.83 47,679 -0.57(-1.34%)
Feb 21, 2023 42.82 43.81 42.15 42.40 74,706 -0.80(-1.85%)
Feb 17, 2023 46.04 46.37 42.51 43.20 175,951 -5.21(-10.76%)
Feb 16, 2023 48.84 50.46 48.38 48.41 25,217 -1.45(-2.90%)
Feb 15, 2023 51.48 51.48 48.00 49.85 61,392 -3.66(-6.83%)
Feb 14, 2023 51.37 54.51 51.37 53.51 35,447 +0.47(+0.89%)
Feb 13, 2023 52.91 53.71 51.21 53.04 64,907 -0.83(-1.54%)
Feb 10, 2023 49.92 54.00 49.92 53.87 139,062 +5.89(+12.28%)
Feb 09, 2023 49.10 49.74 47.98 47.98 24,692 -1.57(-3.17%)
Feb 08, 2023 51.02 51.45 48.42 49.55 113,732 -1.19(-2.35%)
Feb 07, 2023 47.31 50.95 46.47 50.74 112,334 +4.42(+9.54%)
Feb 06, 2023 47.59 47.92 44.65 46.32 70,476 -0.92(-1.95%)
Feb 03, 2023 48.55 50.62 46.99 47.24 89,111 -0.56(-1.17%)
Feb 02, 2023 50.50 50.60 46.23 47.80 91,327 -3.46(-6.75%)
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.