Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crude Oil Strategy K-1 Free ETF (NY: OILK )

45.20 +0.77 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 94.75 96.95 93.90 95.15 4,080 -1.53(-1.58%)
Nov 29, 2018 96.40 98.25 95.95 96.68 6,094 +1.43(+1.50%)
Nov 28, 2018 96.35 97.90 94.75 95.25 7,226 -2.25(-2.31%)
Nov 27, 2018 97.75 98.65 95.00 97.50 7,253 +0.00(+0.00%)
Nov 26, 2018 97.40 98.25 97.10 97.50 3,821 +0.80(+0.83%)
Nov 23, 2018 96.95 97.35 95.65 96.70 6,260 -5.90(-5.75%)
Nov 21, 2018 102.60 102.60 102.60 0 +2.15(+2.14%)
Nov 20, 2018 105.40 105.40 99.75 100.45 2,455 -7.60(-7.03%)
Nov 19, 2018 105.75 108.30 104.40 108.05 3,968 +0.70(+0.65%)
Nov 16, 2018 108.70 109.45 106.80 107.35 3,060 +0.55(+0.51%)
Nov 15, 2018 106.75 107.90 106.50 106.80 8,358 +0.40(+0.38%)
Nov 14, 2018 107.15 108.27 106.06 106.40 4,760 +2.05(+1.96%)
Nov 13, 2018 110.70 115.50 103.62 104.35 6,929 -6.90(-6.20%)
Nov 12, 2018 114.60 115.35 110.85 111.25 4,362 -1.80(-1.59%)
Nov 09, 2018 112.70 114.20 112.00 113.05 21,300 -1.35(-1.18%)
Nov 08, 2018 115.55 116.20 114.30 114.40 3,136 -1.90(-1.63%)
Nov 07, 2018 118.15 118.40 115.75 116.30 1,757 -1.14(-0.97%)
Nov 06, 2018 119.25 119.50 116.05 117.44 3,894 -1.11(-0.93%)
Nov 05, 2018 120.35 120.65 118.51 118.55 960 -0.25(-0.21%)
Nov 02, 2018 119.45 119.80 118.80 118.80 880 -1.08(-0.90%)
Nov 01, 2018 123.25 123.25 119.50 119.88 2,295 -3.07(-2.50%)
Oct 31, 2018 124.55 124.70 122.95 122.95 840 -2.00(-1.60%)
Oct 30, 2018 123.65 125.75 123.60 124.95 1,900 -0.33(-0.26%)
Oct 29, 2018 126.45 127.20 125.15 125.28 5,790 -2.47(-1.94%)
Oct 26, 2018 125.80 128.20 125.70 127.75 1,680 +0.75(+0.59%)
Oct 25, 2018 127.35 127.45 126.75 127.00 508 +1.83(+1.46%)
Oct 24, 2018 126.10 126.75 125.17 125.17 1,352 -0.33(-0.26%)
Oct 23, 2018 127.82 127.82 125.05 125.50 4,374 -5.80(-4.42%)
Oct 22, 2018 130.20 131.35 129.45 131.30 2,516 +0.35(+0.27%)
Oct 19, 2018 130.95 131.75 130.50 130.95 1,040 +1.55(+1.20%)
Oct 18, 2018 129.55 130.92 129.40 129.40 1,242 -2.29(-1.74%)
Oct 17, 2018 134.00 134.00 131.55 131.69 676 -3.64(-2.69%)
Oct 16, 2018 134.30 135.80 134.30 135.33 1,298 +0.58(+0.43%)
Oct 15, 2018 133.65 135.05 133.65 134.75 3,685 -0.25(-0.19%)
Oct 12, 2018 134.85 135.00 133.50 135.00 1,540 +1.60(+1.20%)
Oct 11, 2018 135.60 135.60 132.75 133.40 68,716 -3.75(-2.73%)
Oct 10, 2018 140.00 140.00 137.15 137.15 144,382 -3.85(-2.73%)
Oct 09, 2018 140.80 141.70 139.73 141.00 660 +1.50(+1.08%)
Oct 08, 2018 138.80 139.80 138.65 139.50 1,880 -0.40(-0.29%)
Oct 05, 2018 140.10 140.75 139.40 139.90 1,840 +0.20(+0.14%)
Oct 04, 2018 142.90 142.90 139.70 139.70 1,256 -3.60(-2.51%)
Oct 03, 2018 141.20 144.10 135.23 143.30 560 +1.85(+1.31%)
Oct 02, 2018 141.95 142.25 141.45 141.45 1,292 -0.95(-0.67%)
Oct 01, 2018 138.05 142.40 138.05 142.40 7,490 +4.45(+3.23%)
Sep 28, 2018 135.95 138.55 135.95 137.95 1,280 +3.05(+2.26%)
Sep 27, 2018 134.90 134.90 134.90 134.90 5 +0.00(+0.00%)
Sep 26, 2018 135.08 135.25 134.72 134.90 13,530 -1.05(-0.77%)
Sep 25, 2018 136.50 136.95 135.73 135.95 231 -0.03(-0.02%)
Sep 24, 2018 135.80 136.50 135.40 135.98 7,963 +2.98(+2.24%)
Sep 21, 2018 133.55 135.05 132.05 133.00 420 +0.98(+0.74%)
Sep 20, 2018 133.85 133.85 132.02 132.02 90 -1.08(-0.81%)
Sep 19, 2018 131.50 133.10 131.50 133.10 1,365 +2.40(+1.84%)
Sep 18, 2018 131.45 131.45 130.70 130.70 250 +1.50(+1.16%)
Sep 17, 2018 130.25 130.50 128.75 129.20 424 -0.30(-0.23%)
Sep 14, 2018 128.95 130.45 128.95 129.50 500 +0.55(+0.43%)
Sep 13, 2018 130.40 130.70 128.80 128.95 870 -2.65(-2.01%)
Sep 12, 2018 133.37 133.40 131.60 131.60 711 +1.46(+1.12%)
Sep 11, 2018 129.28 130.14 129.28 130.14 321 +3.50(+2.76%)
Sep 10, 2018 128.15 128.15 126.64 126.64 230 -0.51(-0.40%)
Sep 07, 2018 126.00 127.20 126.00 127.15 840 -0.28(-0.22%)
Sep 06, 2018 128.55 128.65 127.35 127.43 959 -1.72(-1.33%)
Sep 05, 2018 129.90 130.05 129.15 129.15 626 -0.60(-0.46%)
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.