Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.59 -1.01 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2017 33.38 33.43 31.85 32.60 208,241 -0.10(-0.31%)
Nov 29, 2017 33.57 34.26 31.65 32.70 209,291 -0.96(-2.85%)
Nov 28, 2017 33.48 33.95 33.17 33.66 94,027 +0.09(+0.27%)
Nov 27, 2017 34.24 34.32 33.00 33.57 132,252 -1.80(-5.09%)
Nov 24, 2017 35.08 35.42 34.69 35.37 75,582 +1.58(+4.68%)
Nov 22, 2017 33.44 33.92 32.73 33.79 232,936 +1.71(+5.33%)
Nov 21, 2017 31.31 32.48 31.31 32.08 123,548 +0.98(+3.15%)
Nov 20, 2017 31.01 31.22 30.09 31.10 136,978 -0.58(-1.83%)
Nov 17, 2017 30.65 31.82 30.49 31.68 139,292 +2.14(+7.24%)
Nov 16, 2017 29.53 30.24 29.22 29.54 116,881 -0.15(-0.51%)
Nov 15, 2017 29.54 30.07 29.14 29.69 206,775 -0.27(-0.90%)
Nov 14, 2017 31.86 31.86 29.59 29.96 179,079 -2.13(-6.64%)
Nov 13, 2017 32.51 32.82 31.55 32.09 179,527 -0.28(-0.86%)
Nov 10, 2017 32.95 33.22 31.92 32.37 141,942 -0.42(-1.28%)
Nov 09, 2017 32.55 33.50 32.34 32.79 174,701 +0.47(+1.45%)
Nov 08, 2017 32.59 34.15 31.78 32.32 313,348 -0.75(-2.27%)
Nov 07, 2017 32.94 33.30 32.52 33.07 170,443 -0.15(-0.45%)
Nov 06, 2017 30.64 33.57 30.46 33.22 155,331 +2.71(+8.88%)
Nov 03, 2017 29.09 30.62 28.57 30.51 115,382 +1.46(+5.01%)
Nov 02, 2017 28.36 29.15 28.18 29.05 71,385 +0.72(+2.55%)
Nov 01, 2017 29.30 29.50 27.74 28.33 126,993 -0.20(-0.70%)
Oct 31, 2017 27.97 28.75 27.86 28.53 65,972 +0.43(+1.53%)
Oct 30, 2017 28.51 27.60 28.10 121,914 +0.35(+1.26%)
Oct 27, 2017 25.89 27.84 25.86 27.75 224,102 +1.86(+7.18%)
Oct 26, 2017 25.10 25.93 24.86 25.89 84,326 +0.62(+2.45%)
Oct 25, 2017 25.41 25.51 24.86 25.27 100,323 -0.35(-1.37%)
Oct 24, 2017 25.25 25.68 24.66 25.62 143,175 +0.86(+3.47%)
Oct 23, 2017 25.13 25.26 24.55 24.76 117,225 -0.12(-0.48%)
Oct 20, 2017 23.92 24.90 23.91 24.88 185,963 +0.54(+2.21%)
Oct 19, 2017 24.25 24.74 24.14 24.34 113,275 -0.92(-3.64%)
Oct 18, 2017 25.46 25.67 24.85 25.26 145,225 +0.04(+0.16%)
Oct 17, 2017 25.19 25.60 24.23 25.22 153,725 +0.08(+0.32%)
Oct 16, 2017 25.63 25.64 24.89 25.14 161,829 +0.68(+2.78%)
Oct 13, 2017 24.58 24.70 24.00 24.46 184,545 +0.92(+3.91%)
Oct 12, 2017 23.12 23.90 22.91 23.54 328,644 -0.93(-3.80%)
Oct 11, 2017 24.09 24.56 23.52 24.47 102,945 +0.54(+2.26%)
Oct 10, 2017 23.43 24.12 23.31 23.93 190,968 +1.80(+8.13%)
Oct 09, 2017 22.29 22.47 21.82 22.13 126,326 +0.30(+1.37%)
Oct 06, 2017 22.20 22.20 21.60 21.83 418,531 -2.05(-8.58%)
Oct 05, 2017 23.09 24.48 23.08 23.88 131,531 +1.22(+5.38%)
Oct 04, 2017 23.39 23.76 22.57 22.66 164,163 -0.73(-3.12%)
Oct 03, 2017 23.62 23.86 23.29 23.39 83,339 -0.22(-0.93%)
Oct 02, 2017 23.25 23.75 22.97 23.61 167,406 -1.48(-5.90%)
Sep 29, 2017 24.94 25.33 24.70 25.09 80,544 -0.02(-0.08%)
Sep 28, 2017 26.67 26.79 24.61 25.11 229,545 -0.72(-2.79%)
Sep 27, 2017 26.05 25.28 25.83 581,729 +0.20(+0.78%)
Sep 26, 2017 25.41 25.78 24.93 25.63 58,667 -0.44(-1.69%)
Sep 25, 2017 24.62 26.15 24.62 26.07 130,577 +2.21(+9.26%)
Sep 22, 2017 23.63 23.98 23.47 23.86 65,672 -0.09(-0.38%)
Sep 21, 2017 23.55 24.02 23.12 23.95 131,497 +0.00(+0.00%)
Sep 20, 2017 23.53 24.49 23.23 23.95 266,040 +0.94(+4.09%)
Sep 19, 2017 23.80 23.88 22.63 23.01 250,283 -0.45(-1.92%)
Sep 18, 2017 23.28 23.65 22.58 23.46 114,856 -0.16(-0.68%)
Sep 15, 2017 23.57 23.76 23.30 23.62 82,320 +0.39(+1.68%)
Sep 14, 2017 23.49 24.18 23.16 23.23 227,133 +0.47(+2.07%)
Sep 13, 2017 21.82 22.77 21.01 22.76 230,408 +1.33(+6.21%)
Sep 12, 2017 21.18 21.56 21.04 21.43 214,654 +0.30(+1.42%)
Sep 11, 2017 20.19 21.37 19.89 21.13 316,054 +0.54(+2.62%)
Sep 08, 2017 22.33 22.38 20.17 20.59 357,056 -1.86(-8.29%)
Sep 07, 2017 22.22 22.61 22.05 22.45 180,203 -0.09(-0.40%)
Sep 06, 2017 22.50 22.85 22.12 22.54 243,576 +0.80(+3.68%)
Sep 05, 2017 21.83 22.27 21.66 21.74 437,535 +1.25(+6.10%)
Sep 01, 2017 20.25 20.52 19.71 20.49 241,720 +0.19(+0.94%)
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%)
Jun 01, 2017 23.63 24.69 23.01 23.01 102,674 -0.37(-1.58%)
May 31, 2017 23.52 23.89 22.62 23.38 168,307 -2.02(-7.95%)
May 30, 2017 24.93 25.76 24.65 25.40 150,849 -0.26(-1.01%)
May 26, 2017 24.65 25.80 24.48 25.66 67,051 +1.61(+6.69%)
May 25, 2017 27.70 28.20 23.80 24.05 224,241 -4.38(-15.41%)
May 24, 2017 28.56 29.20 26.41 28.43 96,721 -0.30(-1.04%)
May 23, 2017 28.35 28.75 28.05 28.73 48,051 +0.77(+2.75%)
May 22, 2017 28.06 28.39 27.77 27.96 118,966 +0.53(+1.93%)
May 19, 2017 26.83 27.54 26.83 27.43 149,590 +1.68(+6.52%)
May 18, 2017 24.81 26.11 24.65 25.75 74,438 +0.47(+1.86%)
May 17, 2017 25.33 26.07 23.91 25.28 138,390 +0.52(+2.10%)
May 16, 2017 25.57 25.85 24.68 24.76 52,997 -0.43(-1.71%)
May 15, 2017 25.91 25.96 24.92 25.19 78,941 +1.53(+6.47%)
May 12, 2017 23.72 23.81 22.96 23.66 71,442 +0.12(+0.51%)
May 11, 2017 23.95 24.14 23.28 23.54 95,479 +0.55(+2.39%)
May 10, 2017 21.92 23.50 21.89 22.99 75,968 +1.91(+9.06%)
May 09, 2017 21.48 21.65 20.56 21.08 84,700 -0.74(-3.39%)
May 08, 2017 21.58 22.25 20.91 21.82 58,533 +0.14(+0.65%)
May 05, 2017 20.40 22.03 20.40 21.68 67,526 +1.27(+6.22%)
May 04, 2017 22.45 22.45 20.28 20.41 209,594 -3.45(-14.46%)
May 03, 2017 23.80 24.10 23.21 23.86 40,233 +0.16(+0.70%)
May 02, 2017 25.41 25.41 23.25 23.70 68,379 -1.70(-6.68%)
May 01, 2017 25.61 25.65 25.11 25.39 23,818 -0.58(-2.23%)
Apr 28, 2017 26.38 26.61 25.74 25.97 29,676 -0.13(-0.50%)
Apr 27, 2017 25.15 26.14 24.65 26.10 50,685 -0.10(-0.38%)
Apr 26, 2017 26.01 27.50 25.95 26.20 69,678 -0.81(-3.00%)
Apr 25, 2017 25.85 27.68 25.73 27.01 59,613 +0.85(+3.25%)
Apr 24, 2017 26.49 26.56 25.90 26.16 27,507 -0.53(-1.99%)
Apr 21, 2017 28.07 28.37 26.10 26.69 66,900 -1.81(-6.35%)
Apr 20, 2017 28.86 29.36 28.40 28.50 33,044 -0.52(-1.79%)
Apr 19, 2017 31.19 31.25 28.52 29.02 14,562 -3.70(-11.31%)
Apr 18, 2017 32.58 32.78 32.08 32.72 9,301 -0.22(-0.67%)
Apr 17, 2017 33.70 33.70 32.91 32.94 7,857 -0.69(-2.05%)
Apr 13, 2017 33.93 34.11 33.45 33.63 10,009 +0.16(+0.48%)
Apr 12, 2017 34.63 34.64 33.47 33.47 10,461 -0.37(-1.11%)
Apr 11, 2017 33.60 34.08 33.04 33.84 9,674 +0.25(+0.74%)
Apr 10, 2017 33.19 33.63 32.93 33.60 13,235 +1.50(+4.66%)
Apr 07, 2017 31.53 32.16 31.39 32.10 8,396 +0.94(+3.02%)
Apr 06, 2017 30.90 31.37 30.80 31.16 6,225 +0.68(+2.25%)
Apr 05, 2017 31.21 31.43 30.00 30.48 8,753 +0.49(+1.64%)
Apr 04, 2017 29.22 29.98 29.08 29.98 3,291 +1.32(+4.61%)
Apr 03, 2017 29.26 29.38 28.50 28.66 12,003 -0.76(-2.58%)
Mar 31, 2017 28.42 29.42 28.42 29.42 11,377 +0.59(+2.05%)
Mar 30, 2017 28.28 28.96 27.94 28.83 18,579 +1.54(+5.64%)
Mar 29, 2017 25.87 27.49 25.87 27.29 28,729 +1.70(+6.64%)
Mar 28, 2017 25.36 26.05 25.34 25.59 7,880 +0.84(+3.39%)
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.