Skip to main content

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

30.61 +0.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.32 31.05 30.20 30.61 147,721 +0.72(+2.41%)
Oct 30, 2024 29.87 30.49 29.64 29.89 105,592 +0.27(+0.91%)
Oct 29, 2024 31.04 31.04 29.39 29.62 202,435 -1.51(-4.85%)
Oct 28, 2024 29.87 31.13 29.60 31.13 202,094 -0.81(-2.54%)
Oct 25, 2024 32.22 32.50 31.57 31.94 129,679 +0.19(+0.60%)
Oct 24, 2024 31.90 32.29 31.14 31.75 45,595 +0.03(+0.09%)
Oct 23, 2024 32.01 32.40 31.15 31.72 62,528 -0.73(-2.25%)
Oct 22, 2024 32.86 32.89 32.10 32.45 72,963 +0.05(+0.15%)
Oct 21, 2024 33.22 33.57 32.12 32.40 77,649 -0.16(-0.49%)
Oct 18, 2024 32.72 33.15 31.96 32.56 184,290 -0.84(-2.51%)
Oct 17, 2024 32.75 33.40 32.40 33.40 108,617 +0.79(+2.42%)
Oct 16, 2024 32.69 33.00 32.44 32.61 76,781 +0.35(+1.08%)
Oct 15, 2024 33.13 33.59 32.22 32.26 253,666 -3.72(-10.34%)
Oct 14, 2024 35.48 36.11 35.18 35.98 116,654 -0.53(-1.45%)
Oct 11, 2024 35.85 36.78 35.53 36.51 117,599 +0.42(+1.16%)
Oct 10, 2024 35.73 36.45 34.99 36.09 112,726 +0.98(+2.79%)
Oct 09, 2024 34.01 35.33 33.54 35.11 168,523 +0.51(+1.47%)
Oct 08, 2024 36.33 36.33 34.05 34.60 257,863 -3.39(-8.92%)
Oct 07, 2024 37.85 38.50 37.30 37.99 255,109 +0.75(+2.01%)
Oct 04, 2024 37.41 37.64 36.27 37.24 267,087 +0.85(+2.34%)
Oct 03, 2024 34.83 36.55 33.92 36.39 263,823 +1.83(+5.30%)
Oct 02, 2024 34.77 35.06 33.32 34.56 369,986 +1.26(+3.78%)
Oct 01, 2024 30.61 33.86 30.36 33.30 490,646 +1.94(+6.19%)
Sep 30, 2024 30.66 31.58 30.10 31.36 108,877 +0.56(+1.82%)
Sep 27, 2024 29.52 30.87 29.44 30.80 183,905 +1.80(+6.21%)
Sep 26, 2024 29.01 30.20 28.77 29.00 213,465 -1.86(-6.03%)
Sep 25, 2024 32.47 32.96 30.66 30.86 107,883 -2.10(-6.37%)
Sep 24, 2024 34.47 34.47 32.89 32.96 60,087 -0.34(-1.02%)
Sep 23, 2024 32.46 33.83 32.30 33.30 74,442 +1.17(+3.64%)
Sep 20, 2024 32.33 32.39 31.16 32.13 93,981 -0.37(-1.14%)
Sep 19, 2024 32.47 33.47 32.00 32.50 100,476 +1.16(+3.70%)
Sep 18, 2024 30.95 32.08 30.71 31.34 107,923 +0.25(+0.80%)
Sep 17, 2024 30.01 31.09 30.00 31.09 112,847 +1.23(+4.12%)
Sep 16, 2024 29.51 30.36 29.20 29.86 61,947 +0.94(+3.25%)
Sep 13, 2024 28.91 29.56 28.65 28.92 156,671 +0.41(+1.44%)
Sep 12, 2024 28.16 28.82 27.41 28.51 93,837 +0.62(+2.22%)
Sep 11, 2024 28.65 28.65 26.47 27.89 161,684 -0.51(-1.80%)
Sep 10, 2024 29.88 29.88 27.75 28.40 184,207 -1.50(-5.02%)
Sep 09, 2024 29.94 30.69 29.59 29.90 66,738 +0.40(+1.36%)
Sep 06, 2024 31.34 31.56 29.23 29.50 119,344 -1.50(-4.84%)
Sep 05, 2024 32.55 32.55 30.82 31.00 77,369 -0.66(-2.08%)
Sep 04, 2024 33.30 33.80 31.50 31.66 76,961 -1.43(-4.32%)
Sep 03, 2024 34.58 34.58 32.55 33.09 96,679 -3.01(-8.34%)
Aug 30, 2024 34.90 36.17 34.55 36.10 110,306 +0.36(+1.01%)
Aug 29, 2024 35.23 36.27 34.30 35.74 64,456 +1.12(+3.24%)
Aug 28, 2024 34.89 34.98 34.09 34.62 43,048 -0.73(-2.07%)
Aug 27, 2024 36.29 36.60 35.11 35.35 89,815 -1.21(-3.31%)
Aug 26, 2024 37.06 37.62 35.82 36.56 115,049 +0.82(+2.29%)
Aug 23, 2024 34.85 35.83 34.57 35.74 91,941 +1.71(+5.02%)
Aug 22, 2024 34.34 34.60 33.79 34.03 67,146 +0.16(+0.47%)
Aug 21, 2024 34.36 34.94 33.63 33.87 44,393 -0.03(-0.09%)
Aug 20, 2024 36.07 36.22 33.80 33.90 80,338 -2.65(-7.25%)
Aug 19, 2024 36.01 37.51 36.01 36.55 70,133 +0.71(+1.98%)
Aug 16, 2024 35.46 36.14 35.19 35.84 163,709 -0.29(-0.80%)
Aug 15, 2024 35.40 36.35 35.22 36.13 99,000 +1.40(+4.03%)
Aug 14, 2024 34.37 35.11 33.92 34.73 42,103 +0.56(+1.64%)
Aug 13, 2024 34.65 34.65 33.81 34.17 66,890 -1.41(-3.96%)
Aug 12, 2024 35.57 36.03 34.96 35.58 149,697 +0.63(+1.80%)
Aug 09, 2024 34.77 35.16 33.73 34.95 100,062 +0.25(+0.72%)
Aug 08, 2024 32.66 34.70 32.66 34.70 90,642 +2.16(+6.64%)
Aug 07, 2024 33.77 34.21 32.38 32.54 133,701 +0.34(+1.06%)
Aug 06, 2024 32.47 33.18 31.58 32.20 155,078 +0.61(+1.93%)
Aug 05, 2024 31.52 32.45 30.50 31.59 137,203 -2.32(-6.84%)
Aug 02, 2024 36.35 36.48 33.05 33.91 190,176 -3.55(-9.48%)
Aug 01, 2024 40.81 41.18 36.97 37.46 131,640 -3.78(-9.17%)
Jul 31, 2024 41.99 42.20 40.98 41.24 57,635 +0.77(+1.90%)
Jul 30, 2024 38.80 40.74 38.80 40.47 101,048 +1.67(+4.30%)
Jul 29, 2024 40.02 40.03 37.77 38.80 70,275 -1.21(-3.02%)
Jul 26, 2024 39.77 40.42 38.85 40.01 137,738 +0.44(+1.11%)
Jul 25, 2024 37.71 40.06 37.40 39.57 73,454 +1.59(+4.19%)
Jul 24, 2024 38.36 39.04 37.23 37.98 62,094 -0.07(-0.18%)
Jul 23, 2024 39.55 39.62 37.80 38.05 74,905 -1.84(-4.61%)
Jul 22, 2024 40.22 40.55 39.30 39.89 83,412 -1.08(-2.64%)
Jul 19, 2024 42.11 42.72 40.59 40.97 74,257 -1.35(-3.19%)
Jul 18, 2024 42.22 43.77 42.09 42.32 70,393 +0.10(+0.24%)
Jul 17, 2024 41.50 43.14 41.50 42.22 69,390 +1.10(+2.68%)
Jul 16, 2024 40.00 41.30 39.63 41.12 64,066 +0.22(+0.54%)
Jul 15, 2024 39.89 41.76 39.38 40.90 96,275 +1.90(+4.87%)
Jul 12, 2024 39.61 39.62 38.32 39.00 66,633 +0.14(+0.36%)
Jul 11, 2024 37.09 39.01 37.09 38.86 89,601 +1.20(+3.19%)
Jul 10, 2024 36.74 37.69 36.50 37.66 34,738 +0.67(+1.81%)
Jul 09, 2024 37.02 38.14 36.55 36.99 43,847 -1.11(-2.91%)
Jul 08, 2024 37.86 38.81 37.52 38.10 48,197 -0.40(-1.04%)
Jul 05, 2024 40.42 40.42 38.09 38.50 81,227 -2.15(-5.29%)
Jul 03, 2024 40.24 41.15 40.08 40.65 20,702 +0.55(+1.37%)
Jul 02, 2024 40.63 41.35 39.37 40.10 113,514 -0.03(-0.07%)
Jul 01, 2024 40.90 41.32 39.41 40.13 105,948 -0.13(-0.32%)
Jun 28, 2024 40.65 41.13 39.76 40.26 101,143 +0.56(+1.41%)
Jun 27, 2024 40.20 40.31 39.06 39.70 35,717 +0.17(+0.43%)
Jun 26, 2024 40.29 40.29 38.95 39.53 31,180 -1.31(-3.21%)
Jun 25, 2024 40.24 40.84 39.73 40.84 29,730 +0.20(+0.49%)
Jun 24, 2024 38.20 41.02 38.20 40.64 96,979 +3.09(+8.23%)
Jun 21, 2024 38.93 38.93 37.50 37.55 62,759 -0.91(-2.38%)
Jun 20, 2024 36.83 39.01 36.55 38.46 116,592 +1.86(+5.09%)
Jun 18, 2024 36.76 38.00 36.52 36.60 53,845 +0.30(+0.83%)
Jun 17, 2024 35.63 36.65 35.50 36.30 61,036 +0.10(+0.27%)
Jun 14, 2024 36.75 36.75 35.66 36.20 172,798 -0.79(-2.14%)
Jun 13, 2024 38.15 38.15 36.31 36.99 57,984 -1.16(-3.04%)
Jun 12, 2024 40.20 40.20 37.62 38.15 45,549 -1.18(-3.00%)
Jun 11, 2024 38.40 39.46 38.10 39.33 31,291 -0.27(-0.68%)
Jun 10, 2024 38.85 40.16 38.57 39.60 48,440 +0.83(+2.14%)
Jun 07, 2024 38.89 39.86 38.11 38.77 105,191 -0.30(-0.77%)
Jun 06, 2024 38.50 39.15 37.95 39.07 64,989 +0.43(+1.11%)
Jun 05, 2024 38.97 38.97 38.01 38.64 55,841 -0.07(-0.18%)
Jun 04, 2024 38.86 38.86 37.30 38.71 69,014 -1.21(-3.03%)
Jun 03, 2024 42.91 42.91 39.10 39.92 82,673 -3.30(-7.63%)
May 31, 2024 41.04 43.23 40.83 43.22 124,325 +2.59(+6.37%)
May 30, 2024 40.23 40.92 40.18 40.63 36,163 +0.33(+0.82%)
May 29, 2024 42.13 42.13 39.75 40.30 37,848 -2.16(-5.09%)
May 28, 2024 41.79 42.66 41.48 42.46 50,720 +1.30(+3.16%)
May 24, 2024 41.32 42.06 40.84 41.16 225,464 +0.25(+0.61%)
May 23, 2024 42.63 43.07 40.76 40.91 169,242 -1.26(-2.99%)
May 22, 2024 44.10 44.10 41.47 42.17 65,636 -2.27(-5.11%)
May 21, 2024 44.66 45.81 44.43 44.44 28,829 -0.85(-1.88%)
May 20, 2024 45.97 46.02 44.80 45.29 43,715 -0.58(-1.26%)
May 17, 2024 44.37 46.18 44.37 45.87 72,830 +1.62(+3.66%)
May 16, 2024 44.57 45.21 43.99 44.25 29,487 -0.26(-0.58%)
May 15, 2024 43.76 44.81 42.21 44.51 29,856 +0.02(+0.04%)
May 14, 2024 44.26 44.53 43.55 44.49 25,955 +0.32(+0.72%)
May 13, 2024 44.77 45.16 43.71 44.17 23,356 -0.42(-0.94%)
May 10, 2024 46.02 46.19 44.13 44.59 107,733 -1.01(-2.21%)
May 09, 2024 44.38 45.61 44.16 45.60 85,781 +1.44(+3.26%)
May 08, 2024 43.52 44.71 43.44 44.16 23,691 -0.20(-0.45%)
May 07, 2024 44.60 45.18 44.36 44.36 31,149 -0.11(-0.25%)
May 06, 2024 44.29 45.73 44.14 44.47 84,495 +0.83(+1.90%)
May 03, 2024 44.00 44.00 41.90 43.64 143,861 +0.09(+0.21%)
May 02, 2024 43.13 44.13 42.84 43.55 76,519 +0.93(+2.18%)
May 01, 2024 44.51 44.60 41.97 42.62 64,220 -2.14(-4.78%)
Apr 30, 2024 48.97 49.03 44.72 44.76 44,941 -4.79(-9.67%)
Apr 29, 2024 48.45 49.57 48.38 49.55 31,035 +0.95(+1.95%)
Apr 26, 2024 48.67 49.04 47.12 48.60 229,870 -0.95(-1.92%)
Apr 25, 2024 48.61 49.98 47.57 49.55 124,607 +0.89(+1.83%)
Apr 24, 2024 47.35 48.91 47.25 48.66 34,667 +0.22(+0.45%)
Apr 23, 2024 47.26 48.68 46.59 48.44 25,016 +0.47(+0.98%)
Apr 22, 2024 46.24 48.88 45.23 47.97 72,728 +0.87(+1.85%)
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%)
Feb 01, 2024 33.91 34.18 32.22 33.04 314,804 -0.13(-0.39%)
Jan 31, 2024 35.34 35.35 33.17 33.17 268,902 -1.91(-5.44%)
Jan 30, 2024 33.20 35.28 32.88 35.08 120,040 +0.80(+2.33%)
Jan 29, 2024 34.39 34.42 33.28 34.28 259,286 -0.24(-0.71%)
Jan 26, 2024 33.69 34.56 32.94 34.52 251,582 +0.73(+2.18%)
Jan 25, 2024 32.51 33.81 31.91 33.79 250,043 +1.97(+6.19%)
Jan 24, 2024 31.08 31.91 30.72 31.82 179,666 +1.17(+3.82%)
Jan 23, 2024 30.00 31.36 30.00 30.65 97,082 +0.21(+0.69%)
Jan 22, 2024 30.14 30.66 29.27 30.44 124,364 +0.36(+1.18%)
Jan 19, 2024 29.87 30.09 29.45 30.09 193,223 +0.27(+0.89%)
Jan 18, 2024 29.99 30.08 28.87 29.82 134,124 -0.24(-0.80%)
Jan 17, 2024 30.01 30.92 29.63 30.06 128,048 -0.84(-2.72%)
Jan 16, 2024 32.85 33.13 30.79 30.90 151,398 -2.33(-7.01%)
Jan 12, 2024 33.62 34.05 32.72 33.23 284,360 +1.16(+3.62%)
Jan 11, 2024 32.56 32.68 31.84 32.07 236,979 +0.13(+0.41%)
Jan 10, 2024 33.22 33.22 31.56 31.94 119,121 -1.07(-3.24%)
Jan 09, 2024 34.77 34.90 32.73 33.01 151,699 -1.61(-4.65%)
Jan 08, 2024 33.99 34.71 32.61 34.62 167,251 -1.28(-3.57%)
Jan 05, 2024 36.59 36.70 35.29 35.90 144,577 +0.00(+0.00%)
Jan 04, 2024 38.62 39.00 35.70 35.90 148,288 -1.89(-5.00%)
Jan 03, 2024 36.50 38.14 35.69 37.79 137,837 +1.61(+4.45%)
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.