ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)
BATS: OILK · Real-Time Price · USD
40.71
-0.43 (-1.04%)
At close: Aug 5, 2025, 4:00 PM
40.71
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
OILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 40.96 | 40.96 | 40.80 | 40.94 | - | -0.49% | 2,122 |
| Aug 4, 2025 | 40.87 | 41.52 | 40.85 | 41.14 | 41.14 | -0.96% | 15,135 |
| Aug 1, 2025 | 42.76 | 42.78 | 41.51 | 41.54 | 41.54 | -3.31% | 78,625 |
| Jul 31, 2025 | 43.10 | 43.32 | 42.72 | 42.96 | 42.85 | -1.58% | 15,244 |
| Jul 30, 2025 | 43.35 | 43.65 | 43.03 | 43.65 | 43.54 | 0.79% | 17,356 |
| Jul 29, 2025 | 42.26 | 43.44 | 42.26 | 43.31 | 43.20 | 2.80% | 32,396 |
| Jul 28, 2025 | 41.83 | 42.13 | 41.70 | 42.13 | 42.02 | 3.03% | 22,706 |
| Jul 25, 2025 | 41.38 | 41.39 | 40.88 | 40.89 | 40.79 | -1.56% | 13,262 |
| Jul 24, 2025 | 41.43 | 41.60 | 41.10 | 41.54 | 41.43 | 0.77% | 16,555 |
| Jul 23, 2025 | 40.96 | 41.22 | 40.88 | 41.22 | 41.12 | 0.30% | 7,288 |
| Jul 22, 2025 | 41.01 | 41.16 | 40.88 | 41.10 | 41.00 | -0.44% | 15,085 |
| Jul 21, 2025 | 41.24 | 41.37 | 41.07 | 41.28 | 41.18 | -0.17% | 12,479 |
| Jul 18, 2025 | 41.73 | 41.86 | 41.30 | 41.35 | 41.25 | -0.10% | 30,340 |
| Jul 17, 2025 | 40.84 | 41.43 | 40.84 | 41.39 | 41.29 | 1.18% | 23,971 |
| Jul 16, 2025 | 40.62 | 40.99 | 40.51 | 40.91 | 40.80 | -0.30% | 15,945 |
| Jul 15, 2025 | 41.10 | 41.22 | 40.91 | 41.03 | 40.93 | -0.24% | 12,149 |
| Jul 14, 2025 | 41.57 | 41.57 | 41.08 | 41.13 | 41.03 | -1.49% | 62,096 |
| Jul 11, 2025 | 41.19 | 41.75 | 40.99 | 41.75 | 41.64 | 2.15% | 35,703 |
| Jul 10, 2025 | 40.80 | 41.05 | 40.70 | 40.87 | 40.77 | -1.30% | 16,560 |
| Jul 9, 2025 | 41.29 | 41.63 | 41.20 | 41.41 | 41.31 | -0.24% | 13,802 |
| Jul 8, 2025 | 41.10 | 41.75 | 41.10 | 41.51 | 41.40 | 0.83% | 13,743 |
| Jul 7, 2025 | 40.78 | 41.34 | 40.72 | 41.17 | 41.07 | 1.43% | 40,892 |
| Jul 3, 2025 | 40.57 | 40.75 | 40.43 | 40.59 | 40.49 | -0.44% | 32,025 |
| Jul 2, 2025 | 40.35 | 40.89 | 40.04 | 40.77 | 40.67 | 1.52% | 19,898 |
| Jul 1, 2025 | 40.01 | 40.18 | 39.83 | 40.16 | 40.06 | -0.10% | 24,072 |
| Jun 30, 2025 | 40.32 | 40.41 | 40.03 | 40.20 | 39.71 | 0.25% | 23,504 |
| Jun 27, 2025 | 40.42 | 40.56 | 39.95 | 40.10 | 39.61 | -0.69% | 61,234 |
| Jun 26, 2025 | 40.36 | 40.79 | 40.17 | 40.38 | 39.89 | 0.60% | 83,113 |
| Jun 25, 2025 | 40.22 | 40.60 | 40.04 | 40.14 | 39.65 | -0.62% | 46,913 |
| Jun 24, 2025 | 40.66 | 40.93 | 40.08 | 40.39 | 39.90 | -4.18% | 228,806 |
| Jun 23, 2025 | 45.01 | 45.10 | 42.11 | 42.15 | 41.64 | -5.68% | 324,188 |
| Jun 20, 2025 | 44.40 | 44.75 | 44.27 | 44.69 | 44.15 | 0.72% | 54,260 |
| Jun 18, 2025 | 44.71 | 44.86 | 43.55 | 44.37 | 43.83 | -0.05% | 60,615 |
| Jun 17, 2025 | 43.74 | 44.64 | 43.55 | 44.39 | 43.85 | 3.33% | 145,092 |
| Jun 16, 2025 | 43.02 | 43.20 | 41.79 | 42.96 | 42.44 | -0.49% | 107,365 |
| Jun 13, 2025 | 43.52 | 43.61 | 42.62 | 43.17 | 42.64 | 4.30% | 315,196 |
| Jun 12, 2025 | 41.02 | 41.47 | 40.88 | 41.39 | 40.89 | 0.35% | 48,885 |
| Jun 11, 2025 | 40.58 | 41.46 | 40.51 | 41.25 | 40.74 | 3.19% | 49,985 |
| Jun 10, 2025 | 40.24 | 40.51 | 39.61 | 39.97 | 39.48 | -0.47% | 11,922 |
| Jun 9, 2025 | 40.05 | 40.17 | 39.86 | 40.16 | 39.67 | 0.57% | 51,865 |
| Jun 6, 2025 | 39.48 | 39.98 | 39.48 | 39.93 | 39.44 | 1.51% | 85,471 |
| Jun 5, 2025 | 39.56 | 39.64 | 39.26 | 39.34 | 38.86 | 0.61% | 6,980 |
| Jun 4, 2025 | 38.97 | 39.47 | 38.90 | 39.10 | 38.62 | -0.64% | 12,321 |
| Jun 3, 2025 | 39.23 | 39.61 | 39.22 | 39.35 | 38.87 | 0.70% | 9,896 |
| Jun 2, 2025 | 39.21 | 39.21 | 38.73 | 39.08 | 38.60 | 2.82% | 22,512 |
| May 30, 2025 | 38.04 | 38.07 | 37.57 | 38.01 | 37.46 | -0.55% | 23,072 |
| May 29, 2025 | 38.59 | 38.59 | 38.14 | 38.22 | 37.67 | -1.32% | 32,923 |
| May 28, 2025 | 39.00 | 39.25 | 38.71 | 38.73 | 38.18 | 0.55% | 11,106 |
| May 27, 2025 | 38.60 | 38.60 | 38.19 | 38.52 | 37.97 | -0.84% | 48,665 |
| May 23, 2025 | 38.30 | 38.95 | 38.30 | 38.85 | 38.29 | 1.01% | 11,907 |