Texas Capital Texas Oil Index ETF (OILT)
NYSEARCA: OILT · Real-Time Price · USD
21.01
+0.34 (1.64%)
At close: Jun 2, 2025, 4:00 PM
21.01
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
OILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.79 | 20.79 | 20.59 | 20.68 | 20.68 | -1.31% | 910 |
| May 29, 2025 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 0.54% | 746 |
| May 28, 2025 | 20.99 | 20.99 | 20.84 | 20.84 | 20.84 | -1.01% | 286 |
| May 27, 2025 | 20.81 | 21.05 | 20.81 | 21.05 | 21.05 | 1.29% | 7,175 |
| May 23, 2025 | 20.70 | 20.82 | 20.54 | 20.78 | 20.78 | 0.23% | 2,768 |
| May 22, 2025 | 20.44 | 20.73 | 20.37 | 20.73 | 20.73 | -0.81% | 1,293 |
| May 21, 2025 | 21.39 | 21.39 | 20.90 | 20.90 | 20.90 | -1.94% | 1,768 |
| May 20, 2025 | 21.33 | 21.33 | 21.32 | 21.32 | 21.32 | -0.38% | 459 |
| May 19, 2025 | 21.36 | 21.44 | 21.28 | 21.40 | 21.40 | -1.72% | 4,509 |
| May 16, 2025 | 21.81 | 21.81 | 21.60 | 21.77 | 21.77 | -0.16% | 2,609 |
| May 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.59% | 287 |
| May 14, 2025 | 22.15 | 22.16 | 22.15 | 22.16 | 22.16 | -1.19% | 839 |
| May 13, 2025 | 22.30 | 22.43 | 22.30 | 22.43 | 22.43 | 2.73% | 3,579 |
| May 12, 2025 | 21.87 | 21.92 | 21.78 | 21.83 | 21.83 | 3.55% | 6,395 |
| May 9, 2025 | 21.01 | 21.17 | 21.01 | 21.08 | 21.08 | 1.45% | 790 |
| May 8, 2025 | 20.45 | 20.80 | 20.45 | 20.78 | 20.78 | 3.96% | 2,018 |
| May 7, 2025 | 20.12 | 20.12 | 19.92 | 19.99 | 19.99 | -1.16% | 1,988 |
| May 6, 2025 | 20.14 | 20.39 | 20.14 | 20.23 | 20.23 | 0.44% | 10,859 |
| May 5, 2025 | 20.42 | 20.42 | 20.14 | 20.14 | 20.14 | -3.04% | 52,074 |
| May 2, 2025 | 20.54 | 20.79 | 20.54 | 20.77 | 20.77 | 0.45% | 910 |
| May 1, 2025 | 20.43 | 20.75 | 20.43 | 20.67 | 20.67 | 2.74% | 5,607 |
| Apr 30, 2025 | 20.13 | 20.13 | 20.04 | 20.12 | 20.12 | -3.33% | 835 |
| Apr 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.11% | 568 |
| Apr 28, 2025 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 0.77% | 1,765 |
| Apr 25, 2025 | 20.75 | 20.95 | 20.74 | 20.89 | 20.89 | 0.46% | 4,214 |
| Apr 24, 2025 | 20.66 | 20.80 | 20.41 | 20.80 | 20.80 | 1.52% | 6,215 |
| Apr 23, 2025 | 20.62 | 20.65 | 20.28 | 20.48 | 20.48 | -0.63% | 2,396 |
| Apr 22, 2025 | 20.33 | 20.66 | 20.33 | 20.61 | 20.61 | 2.60% | 8,695 |
| Apr 21, 2025 | 20.36 | 20.36 | 19.85 | 20.09 | 20.09 | -2.46% | 7,891 |
| Apr 17, 2025 | 20.72 | 20.87 | 20.60 | 20.60 | 20.60 | 3.13% | 4,086 |
| Apr 16, 2025 | 19.80 | 20.38 | 19.80 | 19.97 | 19.97 | 2.18% | 7,500 |
| Apr 15, 2025 | 19.58 | 19.82 | 19.55 | 19.55 | 19.55 | -0.62% | 773 |
| Apr 14, 2025 | 20.86 | 20.86 | 19.44 | 19.67 | 19.67 | 0.21% | 11,615 |
| Apr 11, 2025 | 19.20 | 19.74 | 18.87 | 19.62 | 19.62 | 3.28% | 7,610 |
| Apr 10, 2025 | 19.75 | 19.75 | 18.92 | 19.00 | 19.00 | -8.70% | 3,194 |
| Apr 9, 2025 | 18.33 | 20.84 | 18.22 | 20.81 | 20.81 | 11.61% | 17,191 |
| Apr 8, 2025 | 19.93 | 19.93 | 18.58 | 18.65 | 18.65 | -4.14% | 1,472 |
| Apr 7, 2025 | 19.25 | 19.53 | 18.93 | 19.45 | 19.45 | -1.29% | 2,223 |
| Apr 4, 2025 | 21.20 | 21.20 | 19.64 | 19.71 | 19.71 | -11.17% | 40,541 |
| Apr 3, 2025 | 23.38 | 23.38 | 22.17 | 22.19 | 22.19 | -10.27% | 7,246 |
| Apr 2, 2025 | 24.53 | 24.72 | 24.53 | 24.72 | 24.72 | 0.62% | 432 |
| Apr 1, 2025 | 24.49 | 24.57 | 24.44 | 24.57 | 24.57 | -0.30% | 620 |
| Mar 31, 2025 | 24.44 | 24.73 | 24.32 | 24.64 | 24.64 | 1.39% | 1,541 |
| Mar 28, 2025 | 24.57 | 24.57 | 24.31 | 24.31 | 24.31 | -1.25% | 2,122 |
| Mar 27, 2025 | 24.78 | 24.78 | 24.47 | 24.61 | 24.61 | -0.82% | 1,294 |
| Mar 26, 2025 | 24.87 | 25.09 | 24.74 | 24.82 | 24.82 | 0.29% | 6,263 |
| Mar 25, 2025 | 24.87 | 24.87 | 24.75 | 24.75 | 24.60 | -0.23% | 645 |
| Mar 24, 2025 | 24.81 | 24.81 | 24.70 | 24.80 | 24.65 | 1.44% | 5,597 |
| Mar 21, 2025 | 24.50 | 24.50 | 24.31 | 24.45 | 24.30 | -0.71% | 1,368 |
| Mar 20, 2025 | 24.61 | 24.62 | 24.46 | 24.62 | 24.48 | 0.02% | 6,888 |