Advertisement
U.S. Markets open in 4 hrs 52 mins
S&P Futures
5,900.00 +3.50 (+0.06%) Dow Futures
43,492.00 -76.00 (-0.17%) Nasdaq Futures
20,587.00 +93.25 (+0.46%) Russell 2000 Futures
2,320.60 +7.00 (+0.30%) Crude Oil
66.94 -0.08 (-0.12%) Gold
2,595.70 +25.60 (+1.00%)
MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs (OILU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 36.36 | 37.69 | 35.94 | 36.14 | 36.14 | 148,400 |
| Nov 14, 2024 | 36.87 | 37.10 | 35.95 | 36.67 | 36.67 | 107,900 |
| Nov 13, 2024 | 35.98 | 36.74 | 34.33 | 36.35 | 36.35 | 111,400 |
| Nov 12, 2024 | 36.26 | 36.86 | 35.41 | 35.50 | 35.50 | 98,500 |
| Nov 11, 2024 | 35.15 | 36.34 | 34.97 | 36.22 | 36.22 | 115,400 |
| Nov 08, 2024 | 34.79 | 35.46 | 34.40 | 35.32 | 35.32 | 130,800 |
| Nov 07, 2024 | 35.49 | 35.49 | 34.28 | 35.00 | 35.00 | 131,300 |
| Nov 06, 2024 | 34.00 | 36.26 | 33.71 | 35.53 | 35.53 | 365,900 |
| Nov 05, 2024 | 31.49 | 32.00 | 31.18 | 31.68 | 31.68 | 68,700 |
| Nov 04, 2024 | 30.63 | 31.51 | 30.42 | 31.26 | 31.26 | 119,400 |
| Nov 01, 2024 | 31.55 | 31.86 | 29.75 | 29.76 | 29.76 | 133,600 |
| Oct 31, 2024 | 30.32 | 31.05 | 30.20 | 30.61 | 30.61 | 147,600 |
| Oct 30, 2024 | 29.87 | 30.49 | 29.64 | 29.89 | 29.89 | 105,500 |
| Oct 29, 2024 | 31.04 | 31.04 | 29.39 | 29.62 | 29.62 | 202,400 |
| Oct 28, 2024 | 29.87 | 31.13 | 29.60 | 31.13 | 31.13 | 202,100 |
| Oct 25, 2024 | 32.22 | 32.50 | 31.57 | 31.94 | 31.94 | 129,700 |
| Oct 24, 2024 | 31.90 | 32.29 | 31.14 | 31.75 | 31.75 | 45,500 |
| Oct 23, 2024 | 32.01 | 32.40 | 31.15 | 31.72 | 31.72 | 62,500 |
| Oct 22, 2024 | 32.86 | 32.89 | 32.10 | 32.45 | 32.45 | 73,000 |
| Oct 21, 2024 | 33.22 | 33.57 | 32.12 | 32.40 | 32.40 | 77,800 |
| Oct 18, 2024 | 32.72 | 33.15 | 31.96 | 32.56 | 32.56 | 184,100 |
| Oct 17, 2024 | 32.75 | 33.40 | 32.40 | 33.40 | 33.40 | 108,600 |
| Oct 16, 2024 | 32.69 | 33.00 | 32.44 | 32.61 | 32.61 | 77,100 |
| Oct 15, 2024 | 33.13 | 33.60 | 32.22 | 32.26 | 32.26 | 253,700 |
| Oct 14, 2024 | 35.48 | 36.11 | 35.18 | 35.98 | 35.98 | 116,700 |
| Oct 11, 2024 | 35.85 | 36.78 | 35.53 | 36.51 | 36.51 | 117,600 |
| Oct 10, 2024 | 35.73 | 36.45 | 34.99 | 36.09 | 36.09 | 112,700 |
| Oct 09, 2024 | 34.01 | 35.33 | 33.54 | 35.11 | 35.11 | 168,500 |
| Oct 08, 2024 | 36.33 | 36.33 | 34.05 | 34.60 | 34.60 | 258,800 |
| Oct 07, 2024 | 37.85 | 38.50 | 37.30 | 37.99 | 37.99 | 255,100 |
| Oct 04, 2024 | 37.41 | 37.64 | 36.27 | 37.24 | 37.24 | 268,100 |
| Oct 03, 2024 | 34.83 | 36.55 | 33.92 | 36.39 | 36.39 | 266,300 |
| Oct 02, 2024 | 34.77 | 35.06 | 33.32 | 34.56 | 34.56 | 370,800 |
| Oct 01, 2024 | 30.61 | 33.86 | 30.36 | 33.30 | 33.30 | 491,200 |
| Sep 30, 2024 | 30.66 | 31.58 | 30.10 | 31.36 | 31.36 | 108,800 |
| Sep 27, 2024 | 29.52 | 30.87 | 29.44 | 30.80 | 30.80 | 183,900 |
| Sep 26, 2024 | 29.01 | 30.20 | 28.77 | 29.00 | 29.00 | 214,000 |
| Sep 25, 2024 | 32.47 | 32.96 | 30.66 | 30.86 | 30.86 | 110,400 |
| Sep 24, 2024 | 34.47 | 34.47 | 32.89 | 32.96 | 32.96 | 60,500 |
| Sep 23, 2024 | 32.46 | 33.83 | 32.30 | 33.30 | 33.30 | 74,400 |
| Sep 20, 2024 | 32.33 | 32.39 | 31.16 | 32.13 | 32.13 | 94,000 |
| Sep 19, 2024 | 32.47 | 33.47 | 32.00 | 32.50 | 32.50 | 100,400 |
| Sep 18, 2024 | 30.95 | 32.08 | 30.72 | 31.34 | 31.34 | 107,700 |
| Sep 17, 2024 | 30.01 | 31.09 | 30.00 | 31.09 | 31.09 | 112,800 |
| Sep 16, 2024 | 29.51 | 30.36 | 29.20 | 29.86 | 29.86 | 61,900 |
| Sep 13, 2024 | 28.91 | 29.56 | 28.65 | 28.92 | 28.92 | 156,700 |
| Sep 12, 2024 | 28.16 | 28.83 | 27.41 | 28.51 | 28.51 | 93,800 |
| Sep 11, 2024 | 28.65 | 28.65 | 26.47 | 27.89 | 27.89 | 161,700 |
| Sep 10, 2024 | 29.88 | 29.88 | 27.75 | 28.40 | 28.40 | 190,300 |
| Sep 09, 2024 | 29.94 | 30.69 | 29.59 | 29.90 | 29.90 | 66,700 |
| Sep 06, 2024 | 31.34 | 31.56 | 29.23 | 29.50 | 29.50 | 119,300 |
| Sep 05, 2024 | 32.55 | 32.55 | 30.82 | 31.00 | 31.00 | 77,300 |
| Sep 04, 2024 | 33.30 | 33.80 | 31.50 | 31.66 | 31.66 | 77,000 |
| Sep 03, 2024 | 34.58 | 34.58 | 32.55 | 33.09 | 33.09 | 96,700 |
| Aug 30, 2024 | 34.90 | 36.17 | 34.55 | 36.10 | 36.10 | 110,300 |
| Aug 29, 2024 | 35.23 | 36.26 | 34.30 | 35.74 | 35.74 | 64,500 |
| Aug 28, 2024 | 34.89 | 34.98 | 34.09 | 34.62 | 34.62 | 43,000 |
| Aug 27, 2024 | 36.29 | 36.60 | 35.11 | 35.35 | 35.35 | 89,800 |
| Aug 26, 2024 | 37.06 | 37.62 | 35.82 | 36.56 | 36.56 | 115,400 |
| Aug 23, 2024 | 34.85 | 35.83 | 34.57 | 35.74 | 35.74 | 91,900 |
| Aug 22, 2024 | 34.34 | 34.60 | 33.79 | 34.03 | 34.03 | 67,100 |
| Aug 21, 2024 | 34.36 | 34.94 | 33.63 | 33.87 | 33.87 | 44,400 |
| Aug 20, 2024 | 36.07 | 36.22 | 33.80 | 33.90 | 33.90 | 80,300 |
| Aug 19, 2024 | 36.01 | 37.51 | 36.01 | 36.55 | 36.55 | 70,600 |
| Aug 16, 2024 | 35.46 | 36.14 | 35.19 | 35.84 | 35.84 | 163,700 |
| Aug 15, 2024 | 35.40 | 36.35 | 35.22 | 36.13 | 36.13 | 99,700 |
| Aug 14, 2024 | 34.37 | 35.11 | 33.92 | 34.73 | 34.73 | 42,000 |
| Aug 13, 2024 | 34.65 | 34.65 | 33.81 | 34.17 | 34.17 | 67,900 |
| Aug 12, 2024 | 35.57 | 36.03 | 34.96 | 35.58 | 35.58 | 149,800 |
| Aug 09, 2024 | 34.77 | 35.16 | 33.73 | 34.95 | 34.95 | 100,100 |
| Aug 08, 2024 | 32.66 | 34.70 | 32.66 | 34.70 | 34.70 | 90,600 |
| Aug 07, 2024 | 33.77 | 34.21 | 32.38 | 32.54 | 32.54 | 133,700 |
| Aug 06, 2024 | 32.47 | 33.18 | 31.58 | 32.20 | 32.20 | 150,900 |
| Aug 05, 2024 | 31.52 | 32.45 | 30.50 | 31.59 | 31.59 | 137,000 |
| Aug 02, 2024 | 36.35 | 36.48 | 33.05 | 33.91 | 33.91 | 186,900 |
| Aug 01, 2024 | 40.81 | 41.18 | 36.97 | 37.46 | 37.46 | 131,500 |
| Jul 31, 2024 | 41.99 | 42.20 | 40.98 | 41.24 | 41.24 | 57,700 |
| Jul 30, 2024 | 38.80 | 40.74 | 38.80 | 40.47 | 40.47 | 100,900 |
| Jul 29, 2024 | 40.02 | 40.03 | 37.77 | 38.80 | 38.80 | 70,300 |
| Jul 26, 2024 | 39.77 | 40.42 | 38.85 | 40.01 | 40.01 | 137,700 |
| Jul 25, 2024 | 37.71 | 40.06 | 37.40 | 39.57 | 39.57 | 73,400 |
| Jul 24, 2024 | 38.36 | 39.04 | 37.23 | 37.98 | 37.98 | 62,100 |
| Jul 23, 2024 | 39.55 | 39.62 | 37.80 | 38.05 | 38.05 | 74,800 |
| Jul 22, 2024 | 40.22 | 40.55 | 39.30 | 39.89 | 39.89 | 83,400 |
| Jul 19, 2024 | 42.11 | 42.72 | 40.59 | 40.97 | 40.97 | 74,300 |
| Jul 18, 2024 | 42.22 | 43.77 | 42.09 | 42.32 | 42.32 | 70,400 |
| Jul 17, 2024 | 41.50 | 43.14 | 41.50 | 42.22 | 42.22 | 69,800 |
| Jul 16, 2024 | 40.00 | 41.30 | 39.63 | 41.12 | 41.12 | 64,100 |
| Jul 15, 2024 | 39.89 | 41.76 | 39.38 | 40.90 | 40.90 | 96,300 |
| Jul 12, 2024 | 39.61 | 39.62 | 38.32 | 39.00 | 39.00 | 66,600 |
| Jul 11, 2024 | 37.09 | 39.01 | 37.09 | 38.86 | 38.86 | 89,700 |
| Jul 10, 2024 | 36.74 | 37.69 | 36.50 | 37.66 | 37.66 | 34,800 |
| Jul 09, 2024 | 37.02 | 38.14 | 36.56 | 36.99 | 36.99 | 43,800 |
| Jul 08, 2024 | 37.86 | 38.81 | 37.52 | 38.10 | 38.10 | 48,200 |
| Jul 05, 2024 | 40.42 | 40.42 | 38.09 | 38.50 | 38.50 | 81,200 |
| Jul 03, 2024 | 40.24 | 41.15 | 40.08 | 40.65 | 40.65 | 20,700 |
| Jul 02, 2024 | 40.63 | 41.35 | 39.37 | 40.10 | 40.10 | 113,500 |
| Jul 01, 2024 | 40.90 | 41.32 | 39.41 | 40.13 | 40.13 | 105,900 |
| Jun 28, 2024 | 40.65 | 41.13 | 39.76 | 40.26 | 40.26 | 101,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.