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 (%)
Aug 31, 2017 19.42 20.60 19.37 20.30 459,647 +1.62(+8.67%)
Aug 30, 2017 18.92 19.69 18.59 18.68 267,233 -0.53(-2.76%)
Aug 29, 2017 19.12 19.41 18.52 19.21 263,095 -0.21(-1.08%)
Aug 28, 2017 20.34 20.34 18.80 19.42 331,595 -1.25(-6.05%)
Aug 25, 2017 20.35 20.80 20.29 20.67 214,645 +0.18(+0.88%)
Aug 24, 2017 20.84 20.85 19.77 20.49 302,107 -0.90(-4.21%)
Aug 23, 2017 20.67 21.52 20.56 21.39 139,943 +0.71(+3.43%)
Aug 22, 2017 20.68 21.10 20.36 20.68 232,277 +0.34(+1.67%)
Aug 21, 2017 21.34 21.49 19.87 20.34 248,957 -1.58(-7.21%)
Aug 18, 2017 20.04 22.06 19.60 21.92 237,732 +2.05(+10.32%)
Aug 17, 2017 19.37 20.06 19.28 19.87 119,992 +0.28(+1.43%)
Aug 16, 2017 20.80 21.00 19.51 19.59 329,644 -1.03(-5.00%)
Aug 15, 2017 20.05 20.67 19.89 20.62 199,184 +0.14(+0.68%)
Aug 14, 2017 22.15 22.68 20.45 20.48 247,008 -1.73(-7.79%)
Aug 11, 2017 21.50 22.43 21.19 22.21 175,884 +0.50(+2.30%)
Aug 10, 2017 23.95 23.99 21.64 21.71 483,113 -1.61(-6.90%)
Aug 09, 2017 23.14 23.35 21.51 23.32 233,598 +0.62(+2.73%)
Aug 08, 2017 22.61 23.37 22.42 22.70 160,570 -0.32(-1.39%)
Aug 07, 2017 22.50 23.20 21.98 23.02 277,461 -0.24(-1.03%)
Aug 04, 2017 22.66 23.40 22.23 23.26 104,026 +0.71(+3.15%)
Aug 03, 2017 23.84 23.85 22.37 22.55 148,381 -0.82(-3.51%)
Aug 02, 2017 22.92 23.53 22.08 23.37 285,108 +0.41(+1.79%)
Aug 01, 2017 23.60 23.65 21.72 22.96 348,849 -1.49(-6.09%)
Jul 31, 2017 23.48 24.61 22.95 24.45 341,398 +0.81(+3.43%)
Jul 28, 2017 23.11 23.77 23.06 23.64 160,522 +0.78(+3.41%)
Jul 27, 2017 22.60 22.98 22.08 22.86 160,834 +0.62(+2.79%)
Jul 26, 2017 21.79 22.44 21.17 22.24 325,741 +1.02(+4.81%)
Jul 25, 2017 20.48 21.26 20.24 21.22 440,862 +1.88(+9.72%)
Jul 24, 2017 19.13 19.41 19.01 19.34 114,559 +0.91(+4.94%)
Jul 21, 2017 19.77 19.77 18.30 18.43 296,806 -1.58(-7.90%)
Jul 20, 2017 21.06 21.09 19.93 20.01 190,133 -0.50(-2.44%)
Jul 19, 2017 19.87 20.71 19.84 20.51 323,823 +0.78(+3.95%)
Jul 18, 2017 20.04 20.05 19.24 19.73 513,449 +0.58(+3.03%)
Jul 17, 2017 19.71 19.97 19.14 19.15 259,782 -0.80(-4.00%)
Jul 14, 2017 19.65 20.07 19.36 19.95 345,134 +0.70(+3.62%)
Jul 13, 2017 18.71 19.43 18.63 19.25 156,008 +0.80(+4.34%)
Jul 12, 2017 19.20 19.58 18.09 18.45 530,025 +0.37(+2.05%)
Jul 11, 2017 17.10 18.29 17.05 18.08 219,804 +0.79(+4.57%)
Jul 10, 2017 16.76 17.72 16.71 17.29 159,147 +0.16(+0.93%)
Jul 07, 2017 17.58 17.65 16.56 17.13 248,748 -1.23(-6.70%)
Jul 06, 2017 19.15 19.85 18.31 18.36 260,353 +0.28(+1.55%)
Jul 05, 2017 20.07 20.15 18.00 18.08 354,291 -2.33(-11.42%)
Jul 03, 2017 20.03 20.50 20.03 20.41 162,983 +0.73(+3.71%)
Jun 30, 2017 18.71 19.72 18.52 19.68 180,308 +1.60(+8.85%)
Jun 29, 2017 18.38 18.77 17.92 18.08 185,649 +0.11(+0.61%)
Jun 28, 2017 17.33 18.05 17.07 17.97 143,204 +0.61(+3.51%)
Jun 27, 2017 16.81 17.60 16.75 17.36 206,201 +0.88(+5.34%)
Jun 26, 2017 16.18 16.58 15.57 16.48 102,323 +0.36(+2.23%)
Jun 23, 2017 15.71 16.20 15.47 16.12 173,989 +0.45(+2.86%)
Jun 22, 2017 15.75 16.28 15.61 15.67 144,655 +0.37(+2.43%)
Jun 21, 2017 16.70 17.29 14.90 15.30 457,810 -1.30(-7.83%)
Jun 20, 2017 16.47 16.67 15.99 16.60 273,167 -1.05(-5.95%)
Jun 19, 2017 18.54 18.65 17.59 17.65 128,524 -0.64(-3.50%)
Jun 16, 2017 18.42 18.42 18.04 18.29 48,258 +0.36(+2.01%)
Jun 15, 2017 18.11 18.25 17.85 17.93 143,075 -0.32(-1.75%)
Jun 14, 2017 20.11 20.47 18.02 18.25 377,480 -2.26(-11.02%)
Jun 13, 2017 19.98 20.65 19.45 20.51 95,018 +0.43(+2.15%)
Jun 12, 2017 20.66 20.85 20.03 20.08 83,270 +0.18(+0.90%)
Jun 09, 2017 19.58 20.23 19.45 19.90 90,076 +0.34(+1.74%)
Jun 08, 2017 19.28 20.10 19.22 19.56 111,653 -0.17(-0.86%)
Jun 07, 2017 22.42 22.59 19.64 19.73 387,393 -3.64(-15.58%)
Jun 06, 2017 21.78 23.42 21.75 23.37 86,793 +1.23(+5.56%)
Jun 05, 2017 21.69 22.23 21.45 22.14 89,094 -0.53(-2.34%)
Jun 02, 2017 22.33 23.09 21.75 22.67 159,347 -0.34(-1.48%)
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.