ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)
BATS: OILK · Real-Time Price · USD
42.41
-0.50 (-1.17%)
At close: Mar 28, 2025, 3:59 PM
42.30
-0.11 (-0.26%)
After-hours: Mar 28, 2025, 4:06 PM EDT
OILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.94 | 42.94 | 42.41 | 42.41 | 42.41 | -1.17% | 13,225 |
| Mar 27, 2025 | 42.56 | 43.04 | 42.56 | 42.91 | 42.91 | 0.08% | 6,120 |
| Mar 26, 2025 | 42.85 | 43.08 | 42.78 | 42.88 | 42.88 | 0.86% | 6,289 |
| Mar 25, 2025 | 42.78 | 42.78 | 42.26 | 42.51 | 42.51 | -0.26% | 8,648 |
| Mar 24, 2025 | 42.29 | 42.62 | 42.29 | 42.62 | 42.62 | 1.16% | 12,804 |
| Mar 21, 2025 | 42.02 | 42.23 | 41.89 | 42.13 | 42.13 | -0.19% | 31,338 |
| Mar 20, 2025 | 41.41 | 42.22 | 41.41 | 42.21 | 42.21 | 1.52% | 14,282 |
| Mar 19, 2025 | 41.48 | 41.79 | 41.46 | 41.58 | 41.58 | 0.22% | 12,414 |
| Mar 18, 2025 | 41.99 | 42.08 | 41.37 | 41.49 | 41.49 | -0.53% | 8,308 |
| Mar 17, 2025 | 41.76 | 41.80 | 41.55 | 41.71 | 41.71 | 0.80% | 18,961 |
| Mar 14, 2025 | 41.08 | 41.41 | 41.07 | 41.38 | 41.38 | 0.99% | 12,876 |
| Mar 13, 2025 | 41.33 | 41.42 | 40.97 | 40.97 | 40.97 | -1.73% | 20,141 |
| Mar 12, 2025 | 41.31 | 41.69 | 41.22 | 41.69 | 41.69 | 1.91% | 21,620 |
| Mar 11, 2025 | 41.04 | 41.20 | 40.66 | 40.91 | 40.91 | 0.61% | 9,604 |
| Mar 10, 2025 | 41.28 | 41.37 | 40.57 | 40.66 | 40.66 | -1.57% | 46,969 |
| Mar 7, 2025 | 41.55 | 41.87 | 41.21 | 41.31 | 41.31 | 1.23% | 31,003 |
| Mar 6, 2025 | 40.84 | 41.10 | 40.58 | 40.81 | 40.81 | -0.43% | 35,103 |
| Mar 5, 2025 | 40.95 | 41.00 | 40.34 | 40.99 | 40.99 | -1.99% | 49,888 |
| Mar 4, 2025 | 41.67 | 42.02 | 41.19 | 41.82 | 41.82 | -0.38% | 117,049 |
| Mar 3, 2025 | 43.03 | 43.03 | 41.91 | 41.98 | 41.98 | -3.01% | 66,819 |
| Feb 28, 2025 | 43.03 | 43.42 | 42.90 | 43.28 | 42.95 | -0.21% | 15,841 |
| Feb 27, 2025 | 43.19 | 43.53 | 43.09 | 43.37 | 43.04 | 1.55% | 13,162 |
| Feb 26, 2025 | 42.95 | 42.95 | 42.57 | 42.71 | 42.39 | -0.65% | 13,697 |
| Feb 25, 2025 | 43.77 | 43.77 | 42.69 | 42.99 | 42.66 | -2.23% | 18,273 |
| Feb 24, 2025 | 43.93 | 44.03 | 43.79 | 43.97 | 43.64 | 0.57% | 7,906 |
| Feb 21, 2025 | 44.49 | 44.98 | 43.72 | 43.72 | 43.39 | -2.95% | 24,430 |
| Feb 20, 2025 | 45.11 | 45.27 | 44.99 | 45.05 | 44.71 | 0.58% | 10,494 |
| Feb 19, 2025 | 45.02 | 45.12 | 44.70 | 44.79 | 44.45 | 0.47% | 7,711 |
| Feb 18, 2025 | 44.20 | 44.60 | 44.20 | 44.58 | 44.24 | 1.27% | 11,627 |
| Feb 14, 2025 | 44.29 | 44.41 | 43.95 | 44.02 | 43.69 | -0.36% | 13,509 |
| Feb 13, 2025 | 43.87 | 44.25 | 43.83 | 44.18 | 43.84 | -0.05% | 11,620 |
| Feb 12, 2025 | 44.70 | 44.75 | 44.20 | 44.20 | 43.86 | -2.28% | 29,748 |
| Feb 11, 2025 | 45.10 | 45.29 | 44.99 | 45.23 | 44.89 | 1.32% | 18,727 |
| Feb 10, 2025 | 44.39 | 44.67 | 44.36 | 44.64 | 44.30 | 1.82% | 7,451 |
| Feb 7, 2025 | 43.95 | 43.99 | 43.67 | 43.84 | 43.51 | 0.46% | 18,780 |
| Feb 6, 2025 | 43.89 | 43.94 | 43.51 | 43.64 | 43.31 | -0.29% | 60,650 |
| Feb 5, 2025 | 44.00 | 44.00 | 43.70 | 43.77 | 43.44 | -1.40% | 70,859 |
| Feb 4, 2025 | 43.41 | 44.70 | 43.40 | 44.39 | 44.05 | 0.32% | 44,970 |
| Feb 3, 2025 | 44.50 | 44.65 | 43.98 | 44.25 | 43.91 | -0.94% | 72,394 |
| Jan 31, 2025 | 44.65 | 44.95 | 44.30 | 44.67 | 44.02 | -0.10% | 22,273 |
| Jan 30, 2025 | 44.65 | 44.98 | 44.64 | 44.72 | 44.06 | 0.18% | 23,954 |
| Jan 29, 2025 | 44.71 | 44.96 | 44.42 | 44.64 | 43.98 | -0.76% | 4,328 |
| Jan 28, 2025 | 45.15 | 45.15 | 44.73 | 44.98 | 44.32 | 0.38% | 11,373 |
| Jan 27, 2025 | 45.37 | 45.53 | 44.58 | 44.81 | 44.16 | -1.73% | 19,221 |
| Jan 24, 2025 | 45.93 | 45.97 | 45.52 | 45.60 | 44.93 | -0.20% | 16,446 |
| Jan 23, 2025 | 46.26 | 46.45 | 45.62 | 45.69 | 45.02 | -0.78% | 36,424 |
| Jan 22, 2025 | 46.11 | 46.35 | 45.99 | 46.05 | 45.38 | -0.50% | 38,337 |
| Jan 21, 2025 | 46.00 | 46.31 | 45.97 | 46.28 | 45.60 | -0.45% | 46,067 |
| Jan 17, 2025 | 46.56 | 46.81 | 46.44 | 46.49 | 45.81 | -0.43% | 37,880 |
| Jan 16, 2025 | 46.80 | 46.80 | 46.31 | 46.69 | 46.01 | -1.50% | 20,342 |