ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)
BATS: OILK · Real-Time Price · USD
44.37
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
44.75
+0.38 (0.86%)
Pre-market: Jun 20, 2025, 7:08 AM EDT
OILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 44.71 | 44.86 | 43.55 | 44.37 | 44.37 | -0.05% | 60,615 |
| Jun 17, 2025 | 43.74 | 44.64 | 43.55 | 44.39 | 44.39 | 3.33% | 145,092 |
| Jun 16, 2025 | 43.02 | 43.20 | 41.79 | 42.96 | 42.96 | -0.49% | 107,365 |
| Jun 13, 2025 | 43.52 | 43.61 | 42.62 | 43.17 | 43.17 | 4.30% | 315,196 |
| Jun 12, 2025 | 41.02 | 41.47 | 40.88 | 41.39 | 41.39 | 0.35% | 48,885 |
| Jun 11, 2025 | 40.58 | 41.46 | 40.51 | 41.25 | 41.25 | 3.19% | 49,985 |
| Jun 10, 2025 | 40.24 | 40.51 | 39.61 | 39.97 | 39.97 | -0.47% | 11,922 |
| Jun 9, 2025 | 40.05 | 40.17 | 39.86 | 40.16 | 40.16 | 0.57% | 51,865 |
| Jun 6, 2025 | 39.48 | 39.98 | 39.48 | 39.93 | 39.93 | 1.51% | 85,471 |
| Jun 5, 2025 | 39.56 | 39.64 | 39.26 | 39.34 | 39.34 | 0.61% | 6,980 |
| Jun 4, 2025 | 38.97 | 39.47 | 38.90 | 39.10 | 39.10 | -0.64% | 12,321 |
| Jun 3, 2025 | 39.23 | 39.61 | 39.22 | 39.35 | 39.35 | 0.70% | 9,896 |
| Jun 2, 2025 | 39.21 | 39.21 | 38.73 | 39.08 | 39.08 | 2.82% | 22,512 |
| May 30, 2025 | 38.04 | 38.07 | 37.57 | 38.01 | 37.92 | -0.55% | 23,072 |
| May 29, 2025 | 38.59 | 38.59 | 38.14 | 38.22 | 38.14 | -1.32% | 32,923 |
| May 28, 2025 | 39.00 | 39.25 | 38.71 | 38.73 | 38.65 | 0.55% | 11,106 |
| May 27, 2025 | 38.60 | 38.60 | 38.19 | 38.52 | 38.44 | -0.84% | 48,665 |
| May 23, 2025 | 38.30 | 38.95 | 38.30 | 38.85 | 38.76 | 1.01% | 11,907 |
| May 22, 2025 | 38.36 | 38.67 | 38.29 | 38.46 | 38.38 | -0.60% | 9,455 |
| May 21, 2025 | 39.49 | 39.49 | 38.68 | 38.69 | 38.61 | -1.25% | 9,342 |
| May 20, 2025 | 39.01 | 39.20 | 38.80 | 39.18 | 39.10 | 0.41% | 7,024 |
| May 19, 2025 | 38.86 | 39.26 | 38.83 | 39.02 | 38.94 | 0.23% | 7,722 |
| May 16, 2025 | 38.87 | 39.13 | 38.72 | 38.93 | 38.85 | 0.18% | 11,434 |
| May 15, 2025 | 38.75 | 38.86 | 38.63 | 38.86 | 38.78 | -1.37% | 10,405 |
| May 14, 2025 | 39.70 | 39.86 | 39.35 | 39.40 | 39.31 | -0.98% | 9,758 |
| May 13, 2025 | 39.24 | 39.97 | 39.24 | 39.79 | 39.70 | 2.30% | 15,851 |
| May 12, 2025 | 39.52 | 39.66 | 38.85 | 38.90 | 38.81 | 1.77% | 18,471 |
| May 9, 2025 | 38.06 | 38.37 | 38.03 | 38.22 | 38.14 | 0.76% | 18,773 |
| May 8, 2025 | 37.37 | 37.93 | 37.37 | 37.93 | 37.85 | 2.73% | 18,283 |
| May 7, 2025 | 37.42 | 37.42 | 36.82 | 36.92 | 36.84 | -1.62% | 10,798 |
| May 6, 2025 | 37.50 | 37.89 | 37.43 | 37.53 | 37.45 | 3.31% | 13,943 |
| May 5, 2025 | 36.55 | 36.62 | 36.04 | 36.33 | 36.25 | -2.13% | 25,886 |
| May 2, 2025 | 37.20 | 37.25 | 36.56 | 37.12 | 37.04 | -0.16% | 23,034 |
| May 1, 2025 | 36.70 | 37.38 | 36.51 | 37.18 | 37.10 | 1.09% | 25,987 |
| Apr 30, 2025 | 37.81 | 37.82 | 36.48 | 36.78 | 36.60 | -3.46% | 19,416 |
| Apr 29, 2025 | 38.49 | 38.49 | 38.08 | 38.10 | 37.92 | -2.07% | 30,946 |
| Apr 28, 2025 | 39.36 | 39.43 | 38.78 | 38.91 | 38.72 | -1.40% | 11,680 |
| Apr 25, 2025 | 38.96 | 39.48 | 38.96 | 39.46 | 39.27 | 0.73% | 17,280 |
| Apr 24, 2025 | 39.25 | 39.35 | 38.95 | 39.17 | 38.99 | 0.75% | 9,038 |
| Apr 23, 2025 | 39.16 | 39.53 | 38.53 | 38.88 | 38.70 | -1.33% | 15,211 |
| Apr 22, 2025 | 39.21 | 39.86 | 39.21 | 39.41 | 39.22 | 1.08% | 16,414 |
| Apr 21, 2025 | 38.93 | 39.06 | 38.58 | 38.99 | 38.80 | -1.66% | 15,945 |
| Apr 17, 2025 | 39.09 | 39.88 | 39.01 | 39.65 | 39.46 | 2.61% | 18,839 |
| Apr 16, 2025 | 38.38 | 38.79 | 38.38 | 38.64 | 38.46 | 1.15% | 11,678 |
| Apr 15, 2025 | 38.27 | 38.44 | 38.07 | 38.20 | 38.02 | -0.62% | 8,558 |
| Apr 14, 2025 | 38.63 | 38.63 | 38.03 | 38.44 | 38.26 | 0.79% | 11,326 |
| Apr 11, 2025 | 37.40 | 38.28 | 37.38 | 38.14 | 37.96 | 0.94% | 29,858 |
| Apr 10, 2025 | 37.37 | 37.88 | 37.03 | 37.79 | 37.60 | -2.67% | 18,006 |
| Apr 9, 2025 | 36.06 | 38.93 | 35.50 | 38.82 | 38.63 | 5.60% | 136,508 |
| Apr 8, 2025 | 38.65 | 38.65 | 36.60 | 36.76 | 36.58 | -4.20% | 23,890 |