ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)
BATS: OILK · Real-Time Price · USD
55.66
+1.14 (2.09%)
At close: Sep 8, 2026, 4:00 PM EDT
56.00
+1.48 (2.71%)
Pre-market: Sep 9, 2026, 4:07 AM EDT
OILK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 54.89 | 55.66 | 54.89 | 55.66 | 55.66 | 2.09% | 13,081 |
| Sep 4, 2026 | 54.22 | 54.82 | 53.65 | 54.52 | 54.52 | 0.72% | 50,449 |
| Sep 3, 2026 | 54.46 | 54.46 | 53.91 | 54.13 | 54.13 | -0.59% | 6,658 |
| Sep 2, 2026 | 54.39 | 54.59 | 53.92 | 54.45 | 54.45 | -0.02% | 7,084 |
| Sep 1, 2026 | 53.50 | 54.53 | 53.28 | 54.46 | 54.46 | 3.00% | 113,542 |
| Aug 31, 2026 | 54.02 | 54.50 | 54.00 | 54.32 | 52.87 | 2.49% | 56,239 |
| Aug 28, 2026 | 52.45 | 53.04 | 52.45 | 53.00 | 51.59 | -0.09% | 76,126 |
| Aug 27, 2026 | 52.68 | 53.45 | 52.29 | 53.05 | 51.64 | 0.99% | 36,923 |
| Aug 26, 2026 | 51.96 | 53.25 | 51.96 | 52.53 | 51.13 | 0.79% | 47,244 |
| Aug 25, 2026 | 52.69 | 53.07 | 52.12 | 52.12 | 50.73 | -3.28% | 63,540 |
| Aug 24, 2026 | 54.37 | 54.37 | 53.61 | 53.89 | 52.46 | -1.62% | 60,680 |
| Aug 21, 2026 | 54.96 | 55.02 | 54.61 | 54.78 | 53.32 | 0.31% | 71,611 |
| Aug 20, 2026 | 54.63 | 54.82 | 54.27 | 54.61 | 53.16 | 1.64% | 71,082 |
| Aug 19, 2026 | 53.91 | 54.45 | 53.53 | 53.73 | 52.30 | -0.32% | 46,034 |
| Aug 18, 2026 | 54.12 | 54.41 | 53.80 | 53.90 | 52.47 | 0.50% | 63,394 |
| Aug 17, 2026 | 52.50 | 53.80 | 52.39 | 53.63 | 52.20 | 2.68% | 73,994 |
| Aug 14, 2026 | 51.60 | 52.30 | 51.54 | 52.23 | 50.84 | 0.99% | 30,678 |
| Aug 13, 2026 | 51.62 | 52.30 | 51.24 | 51.72 | 50.34 | -1.15% | 76,817 |
| Aug 12, 2026 | 52.10 | 52.42 | 51.81 | 52.32 | 50.93 | -0.19% | 45,371 |
| Aug 11, 2026 | 51.54 | 52.50 | 51.46 | 52.42 | 51.03 | 0.77% | 35,616 |
| Aug 10, 2026 | 50.84 | 52.35 | 50.84 | 52.02 | 50.64 | 5.65% | 109,650 |
| Aug 7, 2026 | 49.01 | 49.90 | 49.01 | 49.24 | 47.93 | -0.38% | 153,336 |
| Aug 6, 2026 | 48.61 | 49.60 | 48.52 | 49.43 | 48.11 | 2.79% | 47,761 |
| Aug 5, 2026 | 48.47 | 48.47 | 47.80 | 48.09 | 46.81 | -0.56% | 168,431 |
| Aug 4, 2026 | 48.57 | 48.79 | 48.00 | 48.36 | 47.08 | -2.79% | 529,101 |
| Aug 3, 2026 | 49.74 | 49.98 | 49.30 | 49.75 | 48.43 | -3.24% | 464,457 |
| Jul 31, 2026 | 53.01 | 53.20 | 52.50 | 52.73 | 50.05 | 0.57% | 153,428 |
| Jul 30, 2026 | 52.39 | 52.70 | 52.26 | 52.43 | 49.76 | -1.87% | 58,137 |
| Jul 29, 2026 | 52.72 | 53.54 | 52.66 | 53.43 | 50.71 | 5.34% | 100,049 |
| Jul 28, 2026 | 51.78 | 51.90 | 50.33 | 50.72 | 48.14 | -2.89% | 150,557 |
| Jul 27, 2026 | 53.09 | 53.09 | 52.18 | 52.23 | 49.57 | -4.74% | 222,778 |
| Jul 24, 2026 | 54.73 | 54.85 | 54.13 | 54.83 | 52.04 | -0.20% | 154,040 |
| Jul 23, 2026 | 55.21 | 55.82 | 54.86 | 54.94 | 52.14 | 1.68% | 155,816 |
| Jul 22, 2026 | 53.95 | 54.20 | 53.69 | 54.03 | 51.28 | 0.77% | 110,957 |
| Jul 21, 2026 | 53.67 | 53.96 | 53.39 | 53.62 | 50.89 | 0.87% | 103,819 |
| Jul 20, 2026 | 52.73 | 53.48 | 52.58 | 53.15 | 50.45 | 0.42% | 124,467 |
| Jul 17, 2026 | 52.88 | 53.29 | 52.47 | 52.93 | 50.24 | 2.46% | 236,195 |
| Jul 16, 2026 | 52.30 | 52.30 | 51.50 | 51.66 | 49.03 | -1.07% | 62,202 |
| Jul 15, 2026 | 52.30 | 52.35 | 51.46 | 52.22 | 49.56 | 0.81% | 78,074 |
| Jul 14, 2026 | 51.53 | 51.83 | 50.81 | 51.80 | 49.16 | 0.76% | 128,032 |
| Jul 13, 2026 | 49.57 | 51.83 | 49.48 | 51.41 | 48.79 | 5.96% | 241,093 |
| Jul 10, 2026 | 48.59 | 49.00 | 48.01 | 48.52 | 46.05 | 0.04% | 179,218 |
| Jul 9, 2026 | 49.02 | 49.10 | 48.30 | 48.50 | 46.03 | -2.30% | 70,615 |
| Jul 8, 2026 | 49.45 | 50.21 | 49.01 | 49.64 | 47.11 | 2.37% | 213,498 |
| Jul 7, 2026 | 47.43 | 48.72 | 47.34 | 48.49 | 46.02 | 2.91% | 109,799 |
| Jul 6, 2026 | 47.01 | 47.18 | 46.78 | 47.12 | 44.72 | 0.55% | 87,788 |
| Jul 2, 2026 | 46.36 | 46.98 | 46.22 | 46.86 | 44.48 | 0.84% | 66,538 |
| Jul 1, 2026 | 46.91 | 47.04 | 46.40 | 46.47 | 44.11 | -1.65% | 590,522 |
| Jun 30, 2026 | 48.07 | 48.07 | 47.10 | 47.49 | 44.84 | -0.21% | 127,756 |
| Jun 29, 2026 | 47.58 | 47.86 | 47.39 | 47.59 | 44.94 | 1.21% | 91,290 |