Texas Capital Texas Oil Index ETF (OILT)
NYSEARCA: OILT · Real-Time Price · USD
20.69
+0.72 (3.61%)
Apr 17, 2025, 4:00 PM EDT - Market closed
OILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 24.35 | 24.62 | 24.35 | 24.62 | 24.47 | 2.31% | 992 |
| Mar 18, 2025 | 23.98 | 24.06 | 23.98 | 24.06 | 23.92 | 0.36% | 501 |
| Mar 17, 2025 | 23.74 | 24.05 | 23.74 | 23.98 | 23.83 | 1.34% | 5,565 |
| Mar 14, 2025 | 23.36 | 23.66 | 23.36 | 23.66 | 23.52 | 3.13% | 492 |
| Mar 13, 2025 | 23.19 | 23.19 | 22.94 | 22.94 | 22.80 | -1.76% | 2,198 |
| Mar 12, 2025 | 23.07 | 23.35 | 23.07 | 23.35 | 23.21 | 1.46% | 445 |
| Mar 11, 2025 | 22.86 | 23.02 | 22.86 | 23.02 | 22.88 | 0.72% | 630 |
| Mar 10, 2025 | 22.93 | 22.93 | 22.73 | 22.85 | 22.72 | -0.08% | 3,011 |
| Mar 7, 2025 | 22.90 | 22.97 | 22.66 | 22.87 | 22.73 | 1.55% | 1,487 |
| Mar 6, 2025 | 22.53 | 22.53 | 22.52 | 22.52 | 22.39 | -0.70% | 667 |
| Mar 5, 2025 | 22.63 | 22.70 | 22.31 | 22.68 | 22.54 | -1.35% | 2,033 |
| Mar 4, 2025 | 23.14 | 23.14 | 22.46 | 22.99 | 22.85 | -0.75% | 1,302 |
| Mar 3, 2025 | 24.18 | 24.22 | 23.01 | 23.16 | 23.03 | -5.24% | 5,549 |
| Feb 28, 2025 | 24.33 | 24.45 | 24.33 | 24.45 | 24.30 | 0.64% | 379 |
| Feb 27, 2025 | 24.49 | 24.49 | 24.29 | 24.29 | 24.14 | -0.13% | 572 |
| Feb 26, 2025 | 24.57 | 24.57 | 24.32 | 24.32 | 24.17 | -0.76% | 6,203 |
| Feb 25, 2025 | 24.72 | 24.72 | 24.51 | 24.51 | 24.36 | -1.94% | 8,180 |
| Feb 24, 2025 | 24.97 | 25.15 | 24.97 | 24.99 | 24.84 | -0.26% | 1,515 |
| Feb 21, 2025 | 25.53 | 25.53 | 25.06 | 25.06 | 24.91 | -3.21% | 1,316 |
| Feb 20, 2025 | 25.81 | 25.89 | 25.63 | 25.89 | 25.73 | 0.19% | 1,609 |
| Feb 19, 2025 | 26.00 | 26.12 | 25.84 | 25.84 | 25.68 | 1.71% | 1,890 |
| Feb 18, 2025 | 25.37 | 25.63 | 25.17 | 25.41 | 25.25 | 1.49% | 1,843 |
| Feb 14, 2025 | 25.32 | 25.32 | 25.03 | 25.03 | 24.88 | 0.70% | 1,723 |
| Feb 13, 2025 | 24.76 | 24.86 | 24.76 | 24.86 | 24.71 | 0.32% | 484 |
| Feb 12, 2025 | 25.30 | 25.44 | 24.78 | 24.78 | 24.63 | -3.23% | 2,463 |
| Feb 11, 2025 | 25.45 | 25.82 | 25.45 | 25.61 | 25.45 | 1.31% | 1,213 |
| Feb 10, 2025 | 25.19 | 25.28 | 25.19 | 25.27 | 25.12 | 3.05% | 5,028 |
| Feb 7, 2025 | 24.55 | 24.74 | 24.53 | 24.53 | 24.38 | -0.17% | 1,983 |
| Feb 6, 2025 | 24.84 | 24.84 | 24.57 | 24.57 | 24.42 | -1.63% | 4,104 |