NYSEArca - Delayed Quote USD

MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs (OILU)

36.14 -0.53 (-1.45%)
At close: November 15 at 4:00 PM EST
36.54 +0.40 (+1.11%)
After hours: November 15 at 6:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 34.79 35.46 34.40 35.32 35.32 130,800
Nov 7, 2024 35.49 35.49 34.28 35.00 35.00 131,300
Nov 6, 2024 34.00 36.26 33.71 35.53 35.53 365,900
Nov 5, 2024 31.49 32.00 31.18 31.68 31.68 68,700
Nov 4, 2024 30.63 31.51 30.42 31.26 31.26 119,400
Nov 1, 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 9, 2024 34.01 35.33 33.54 35.11 35.11 168,500
Oct 8, 2024 36.33 36.33 34.05 34.60 34.60 258,800
Oct 7, 2024 37.85 38.50 37.30 37.99 37.99 255,100
Oct 4, 2024 37.41 37.64 36.27 37.24 37.24 268,100
Oct 3, 2024 34.83 36.55 33.92 36.39 36.39 266,300
Oct 2, 2024 34.77 35.06 33.32 34.56 34.56 370,800
Oct 1, 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 9, 2024 29.94 30.69 29.59 29.90 29.90 66,700
Sep 6, 2024 31.34 31.56 29.23 29.50 29.50 119,300
Sep 5, 2024 32.55 32.55 30.82 31.00 31.00 77,300
Sep 4, 2024 33.30 33.80 31.50 31.66 31.66 77,000
Sep 3, 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 9, 2024 34.77 35.16 33.73 34.95 34.95 100,100
Aug 8, 2024 32.66 34.70 32.66 34.70 34.70 90,600
Aug 7, 2024 33.77 34.21 32.38 32.54 32.54 133,700
Aug 6, 2024 32.47 33.18 31.58 32.20 32.20 150,900
Aug 5, 2024 31.52 32.45 30.50 31.59 31.59 137,000
Aug 2, 2024 36.35 36.48 33.05 33.91 33.91 186,900
Aug 1, 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 9, 2024 37.02 38.14 36.56 36.99 36.99 43,800
Jul 8, 2024 37.86 38.81 37.52 38.10 38.10 48,200
Jul 5, 2024 40.42 40.42 38.09 38.50 38.50 81,200
Jul 3, 2024 40.24 41.15 40.08 40.65 40.65 20,700
Jul 2, 2024 40.63 41.35 39.37 40.10 40.10 113,500
Jul 1, 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
Jun 27, 2024 40.20 40.31 39.06 39.70 39.70 35,700
Jun 26, 2024 40.29 40.29 38.95 39.53 39.53 31,200
Jun 25, 2024 40.24 40.84 39.73 40.84 40.84 29,700
Jun 24, 2024 38.20 41.02 38.20 40.64 40.64 97,000
Jun 21, 2024 38.93 38.93 37.50 37.55 37.55 62,700
Jun 20, 2024 36.83 39.01 36.55 38.47 38.47 116,600
Jun 18, 2024 36.76 38.00 36.52 36.60 36.60 53,800
Jun 17, 2024 35.63 36.65 35.50 36.30 36.30 61,000
Jun 14, 2024 36.75 36.75 35.66 36.20 36.20 172,800
Jun 13, 2024 38.15 38.15 36.31 36.99 36.99 58,000
Jun 12, 2024 40.20 40.20 37.62 38.15 38.15 45,500
Jun 11, 2024 38.40 39.46 38.10 39.33 39.33 31,300
Jun 10, 2024 38.85 40.15 38.57 39.60 39.60 48,400
Jun 7, 2024 38.89 39.86 38.11 38.77 38.77 105,200
Jun 6, 2024 38.50 39.15 37.94 39.07 39.07 65,000
Jun 5, 2024 38.97 38.97 38.01 38.64 38.64 55,800
Jun 4, 2024 38.86 38.86 37.30 38.71 38.71 69,100
Jun 3, 2024 42.91 42.91 39.10 39.92 39.92 82,700
May 31, 2024 41.04 43.23 40.83 43.22 43.22 124,300
May 30, 2024 40.23 40.92 40.18 40.63 40.63 36,200
May 29, 2024 42.13 42.13 39.75 40.30 40.30 37,800
May 28, 2024 41.79 42.66 41.48 42.46 42.46 50,700
May 24, 2024 41.32 42.06 40.84 41.16 41.16 225,400
May 23, 2024 42.63 43.07 40.76 40.91 40.91 169,200
May 22, 2024 44.10 44.10 41.47 42.17 42.17 65,600
May 21, 2024 44.66 45.81 44.43 44.44 44.44 28,800
May 20, 2024 45.97 46.02 44.80 45.29 45.29 43,500
May 17, 2024 44.37 46.18 44.37 45.87 45.87 72,800
May 16, 2024 44.57 45.21 43.99 44.25 44.25 29,400
May 15, 2024 43.76 44.81 42.21 44.51 44.51 29,900
May 14, 2024 44.26 44.53 43.55 44.49 44.49 26,000
May 13, 2024 44.77 45.15 43.71 44.17 44.17 23,400
May 10, 2024 46.02 46.19 44.13 44.59 44.59 107,700
May 9, 2024 44.38 45.61 44.16 45.60 45.60 85,800
May 8, 2024 43.52 44.71 43.44 44.16 44.16 23,700
May 7, 2024 44.60 45.18 44.36 44.36 44.36 31,100
May 6, 2024 44.29 45.73 44.14 44.47 44.47 84,500
May 3, 2024 44.00 44.00 41.90 43.64 43.64 143,900
May 2, 2024 43.13 44.13 42.84 43.55 43.55 76,500
May 1, 2024 44.51 44.60 41.97 42.62 42.62 64,200
Apr 30, 2024 48.97 49.03 44.72 44.76 44.76 44,700
Apr 29, 2024 48.45 49.57 48.38 49.55 49.55 31,000
Apr 26, 2024 48.67 49.04 47.12 48.60 48.60 229,900
Apr 25, 2024 48.61 49.98 47.57 49.55 49.55 125,200
Apr 24, 2024 47.35 48.91 47.25 48.66 48.66 34,700
Apr 23, 2024 47.26 48.68 46.59 48.44 48.44 25,200
Apr 22, 2024 46.24 48.88 45.23 47.97 47.97 72,700
Apr 19, 2024 45.66 47.99 45.51 47.10 47.10 202,400
Apr 18, 2024 46.20 46.69 45.10 45.61 45.61 113,600
Apr 17, 2024 46.12 47.51 45.05 45.91 45.91 70,800
Apr 16, 2024 47.32 47.93 45.30 46.38 46.38 77,800
Apr 15, 2024 50.20 50.64 47.73 47.88 47.88 137,100
Apr 12, 2024 52.82 53.98 48.70 49.43 49.43 277,300
Apr 11, 2024 52.38 52.63 49.87 51.92 51.92 96,100
Apr 10, 2024 51.50 52.60 50.55 52.28 52.28 76,000
Apr 9, 2024 52.19 52.55 50.59 51.51 51.51 67,400
Apr 8, 2024 52.81 53.07 51.26 51.60 51.60 56,200
Apr 5, 2024 51.76 53.10 50.70 52.64 52.64 132,100
Apr 4, 2024 51.39 51.96 50.44 50.74 50.74 115,200
Apr 3, 2024 50.75 51.42 50.36 51.41 51.41 84,100
Apr 2, 2024 49.00 50.20 48.21 49.75 49.75 114,500
Apr 1, 2024 47.73 48.70 46.33 48.45 48.45 114,100
Mar 28, 2024 46.50 47.50 46.00 47.31 47.31 390,700
Mar 27, 2024 44.19 45.86 44.01 45.86 45.86 68,100
Mar 26, 2024 45.99 46.05 44.48 44.56 44.56 67,600
Mar 25, 2024 44.77 46.58 44.77 45.67 45.67 78,100
Mar 22, 2024 44.97 45.27 44.28 44.58 44.58 125,600
Mar 21, 2024 44.35 45.15 44.10 45.00 45.00 77,500
Mar 20, 2024 43.78 44.76 43.49 44.38 44.38 54,000
Mar 19, 2024 42.80 44.56 42.80 44.19 44.19 71,600
Mar 18, 2024 43.22 43.45 42.16 42.99 42.99 68,800
Mar 15, 2024 42.22 43.56 41.92 42.74 42.74 103,600
Mar 14, 2024 41.53 42.31 41.11 42.31 42.31 135,300
Mar 13, 2024 40.11 41.68 40.11 41.01 41.01 88,700
Mar 12, 2024 39.55 39.64 38.60 39.15 39.15 53,100
Mar 11, 2024 38.00 39.42 37.46 39.37 39.37 49,000
Mar 8, 2024 37.98 38.35 37.61 38.29 38.29 141,400
Mar 7, 2024 37.17 38.57 37.09 37.99 37.99 105,700
Mar 6, 2024 37.70 38.16 36.89 36.89 36.89 89,000
Mar 5, 2024 35.88 37.46 35.75 36.77 36.77 65,000
Mar 4, 2024 37.48 37.53 36.01 36.07 36.07 67,000
Mar 1, 2024 37.00 37.76 36.64 37.24 37.24 261,000
Feb 29, 2024 35.80 36.31 35.45 36.06 36.06 53,500
Feb 28, 2024 35.92 36.62 35.10 35.44 35.44 32,600
Feb 27, 2024 36.41 36.67 35.32 35.87 35.87 43,400
Feb 26, 2024 35.52 36.93 35.34 36.23 36.23 59,200
Feb 23, 2024 35.56 36.26 34.87 36.06 36.06 151,000
Feb 22, 2024 35.99 37.00 35.23 36.62 36.62 115,600
Feb 21, 2024 34.94 36.50 34.80 36.45 36.45 74,200
Feb 20, 2024 35.47 35.47 34.19 34.36 34.36 59,300
Feb 16, 2024 35.92 36.18 35.05 35.38 35.38 291,600
Feb 15, 2024 32.67 35.67 32.57 35.35 35.35 275,600
Feb 14, 2024 33.25 33.70 32.11 32.68 32.68 80,300
Feb 13, 2024 33.79 34.07 32.16 32.88 32.88 103,600
Feb 12, 2024 32.99 34.10 32.99 33.76 33.76 88,400
Feb 9, 2024 34.45 34.70 32.56 32.66 32.66 168,500
Feb 8, 2024 33.21 34.50 33.21 34.21 34.21 155,000
Feb 7, 2024 33.32 33.69 32.43 33.21 33.21 62,600
Feb 6, 2024 33.04 34.04 32.73 33.16 33.16 123,700
Feb 5, 2024 32.51 33.32 31.70 32.81 32.81 136,300
Feb 2, 2024 33.60 33.79 32.37 33.09 33.09 234,400
Feb 1, 2024 33.91 34.18 32.22 33.04 33.04 314,800
Jan 31, 2024 35.34 35.35 33.17 33.17 33.17 268,900
Jan 30, 2024 33.20 35.28 32.88 35.08 35.08 120,000
Jan 29, 2024 34.39 34.42 33.28 34.28 34.28 259,600
Jan 26, 2024 33.69 34.56 32.94 34.53 34.53 251,600
Jan 25, 2024 32.51 33.81 31.91 33.79 33.79 250,000
Jan 24, 2024 31.08 31.91 30.72 31.82 31.82 180,700
Jan 23, 2024 30.00 31.36 30.00 30.65 30.65 96,900
Jan 22, 2024 30.14 30.66 29.27 30.44 30.44 124,400
Jan 19, 2024 29.87 30.08 29.45 30.08 30.08 184,000
Jan 18, 2024 29.99 30.08 28.87 29.82 29.82 134,100
Jan 17, 2024 30.01 30.92 29.63 30.06 30.06 128,000
Jan 16, 2024 32.85 33.13 30.79 30.90 30.90 151,700
Jan 12, 2024 33.62 34.05 32.72 33.23 33.23 284,100
Jan 11, 2024 32.56 32.68 31.84 32.07 32.07 241,500
Jan 10, 2024 33.22 33.22 31.56 31.94 31.94 119,100
Jan 9, 2024 34.77 34.90 32.73 33.01 33.01 151,700
Jan 8, 2024 33.99 34.71 32.61 34.62 34.62 167,200
Jan 5, 2024 36.59 36.69 35.29 35.90 35.90 144,000
Jan 4, 2024 38.62 39.00 35.70 35.90 35.90 148,300
Jan 3, 2024 36.50 38.14 35.69 37.79 37.79 138,100
Jan 2, 2024 35.81 37.10 35.80 36.18 36.18 193,700
Dec 29, 2023 35.73 35.97 34.95 35.20 35.20 218,900
Dec 28, 2023 36.81 37.06 35.54 35.55 35.55 141,000
Dec 27, 2023 37.82 38.05 36.89 37.29 37.29 89,900
Dec 26, 2023 37.85 38.39 37.40 37.79 37.79 110,000
Dec 22, 2023 37.25 37.84 36.69 36.76 36.76 165,000
Dec 21, 2023 36.44 36.69 35.54 36.48 36.48 163,400
Dec 20, 2023 37.50 38.22 36.02 36.11 36.11 163,200
Dec 19, 2023 36.28 37.46 35.88 37.46 37.46 97,600
Dec 18, 2023 36.81 37.54 35.95 36.03 36.03 218,000
Dec 15, 2023 35.18 35.33 34.25 35.13 35.13 182,400
Dec 14, 2023 33.90 35.75 33.89 35.70 35.70 210,700
Dec 13, 2023 31.33 32.71 31.00 32.71 32.71 145,500
Dec 12, 2023 31.75 31.95 30.79 31.33 31.33 152,700
Dec 11, 2023 32.65 33.13 32.33 32.82 32.82 139,900
Dec 8, 2023 32.45 32.99 32.15 32.68 32.68 238,600
Dec 7, 2023 32.79 33.10 31.34 31.73 31.73 194,000
Dec 6, 2023 33.50 33.87 31.94 32.15 32.15 237,800
Dec 5, 2023 35.85 35.85 33.88 33.90 33.90 99,400
Dec 4, 2023 35.64 36.51 35.13 35.84 35.84 108,000
Dec 1, 2023 36.00 37.80 35.52 36.53 36.53 153,500
Nov 30, 2023 36.31 37.72 34.86 36.07 36.07 204,000
Nov 29, 2023 37.27 37.27 35.24 35.54 35.54 152,300
Nov 28, 2023 36.60 37.31 36.13 36.36 36.36 105,300
Nov 27, 2023 36.39 36.54 35.35 36.42 36.42 117,700
Nov 24, 2023 36.27 37.68 36.25 36.91 36.91 85,900
Nov 22, 2023 34.62 36.57 33.65 36.45 36.45 233,500
Nov 21, 2023 36.41 36.74 35.57 36.54 36.54 137,100
Nov 20, 2023 37.48 37.83 36.86 36.88 36.88 162,700
Nov 17, 2023 35.59 37.47 35.47 36.74 36.74 149,100
Nov 16, 2023 35.89 36.27 33.52 34.70 34.70 231,100

Related Tickers