MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
29.62
-1.51 (-4.85%)
Oct 29, 2024, 4:00 PM EDT - Market closed
OILU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 31.04 | 31.04 | 29.39 | 29.62 | 29.62 | -4.85% | 202,717 |
Oct 28, 2024 | 29.87 | 31.13 | 29.60 | 31.13 | 31.13 | -2.54% | 202,094 |
Oct 25, 2024 | 32.22 | 32.50 | 31.57 | 31.94 | 31.94 | 0.60% | 129,679 |
Oct 24, 2024 | 31.90 | 32.29 | 31.14 | 31.75 | 31.75 | 0.09% | 45,597 |
Oct 23, 2024 | 32.01 | 32.40 | 31.15 | 31.72 | 31.72 | -2.25% | 62,528 |
Oct 22, 2024 | 32.86 | 32.89 | 32.10 | 32.45 | 32.45 | 0.15% | 72,963 |
Oct 21, 2024 | 33.22 | 33.57 | 32.12 | 32.40 | 32.40 | -0.49% | 77,799 |
Oct 18, 2024 | 32.72 | 33.15 | 31.96 | 32.56 | 32.56 | -2.51% | 184,290 |
Oct 17, 2024 | 32.75 | 33.40 | 32.40 | 33.40 | 33.40 | 2.42% | 108,617 |
Oct 16, 2024 | 32.69 | 33.00 | 32.44 | 32.61 | 32.61 | 1.08% | 77,076 |
Oct 15, 2024 | 33.13 | 33.60 | 32.22 | 32.26 | 32.26 | -10.34% | 253,668 |
Oct 14, 2024 | 35.48 | 36.11 | 35.18 | 35.98 | 35.98 | -1.45% | 116,657 |
Oct 11, 2024 | 35.85 | 36.78 | 35.53 | 36.51 | 36.51 | 1.16% | 117,599 |
Oct 10, 2024 | 35.73 | 36.45 | 34.99 | 36.09 | 36.09 | 2.79% | 112,728 |
Oct 9, 2024 | 34.01 | 35.33 | 33.54 | 35.11 | 35.11 | 1.47% | 168,537 |
Oct 8, 2024 | 36.33 | 36.33 | 34.05 | 34.60 | 34.60 | -8.92% | 258,801 |
Oct 7, 2024 | 37.85 | 38.50 | 37.30 | 37.99 | 37.99 | 2.01% | 255,270 |
Oct 4, 2024 | 37.41 | 37.64 | 36.27 | 37.24 | 37.24 | 2.34% | 268,835 |
Oct 3, 2024 | 34.83 | 36.55 | 33.92 | 36.39 | 36.39 | 5.30% | 266,334 |
Oct 2, 2024 | 34.77 | 35.06 | 33.32 | 34.56 | 34.56 | 3.78% | 370,787 |
Oct 1, 2024 | 30.61 | 33.86 | 30.37 | 33.30 | 33.30 | 6.19% | 491,180 |
Sep 30, 2024 | 30.66 | 31.58 | 30.10 | 31.36 | 31.36 | 1.82% | 108,956 |
Sep 27, 2024 | 29.52 | 30.87 | 29.44 | 30.80 | 30.80 | 6.21% | 183,905 |
Sep 26, 2024 | 29.01 | 30.20 | 28.77 | 29.00 | 29.00 | -6.03% | 213,963 |
Sep 25, 2024 | 32.47 | 32.96 | 30.66 | 30.86 | 30.86 | -6.37% | 110,363 |
Sep 24, 2024 | 34.47 | 34.47 | 32.89 | 32.96 | 32.96 | -1.02% | 60,452 |
Sep 23, 2024 | 32.46 | 33.83 | 32.30 | 33.30 | 33.30 | 3.64% | 74,445 |
Sep 20, 2024 | 32.33 | 32.39 | 31.16 | 32.13 | 32.13 | -1.14% | 93,981 |
Sep 19, 2024 | 32.47 | 33.47 | 32.00 | 32.50 | 32.50 | 3.70% | 100,576 |
Sep 18, 2024 | 30.95 | 32.08 | 30.72 | 31.34 | 31.34 | 0.80% | 107,925 |
Sep 17, 2024 | 30.01 | 31.09 | 30.00 | 31.09 | 31.09 | 4.12% | 112,873 |
Sep 16, 2024 | 29.51 | 30.36 | 29.20 | 29.86 | 29.86 | 3.25% | 61,947 |
Sep 13, 2024 | 28.91 | 29.56 | 28.65 | 28.92 | 28.92 | 1.44% | 156,671 |
Sep 12, 2024 | 28.16 | 28.83 | 27.41 | 28.51 | 28.51 | 2.22% | 93,837 |
Sep 11, 2024 | 28.65 | 28.65 | 26.47 | 27.89 | 27.89 | -1.80% | 161,684 |
Sep 10, 2024 | 29.88 | 29.88 | 27.75 | 28.40 | 28.40 | -5.02% | 190,326 |
Sep 9, 2024 | 29.94 | 30.69 | 29.59 | 29.90 | 29.90 | 1.36% | 66,751 |
Sep 6, 2024 | 31.34 | 31.56 | 29.23 | 29.50 | 29.50 | -4.84% | 119,344 |
Sep 5, 2024 | 32.55 | 32.55 | 30.82 | 31.00 | 31.00 | -2.08% | 77,369 |
Sep 4, 2024 | 33.30 | 33.80 | 31.50 | 31.66 | 31.66 | -4.32% | 76,812 |
Sep 3, 2024 | 34.58 | 34.58 | 32.55 | 33.09 | 33.09 | -8.34% | 96,679 |
Aug 30, 2024 | 34.90 | 36.17 | 34.55 | 36.10 | 36.10 | 1.01% | 110,306 |
Aug 29, 2024 | 35.23 | 36.27 | 34.30 | 35.74 | 35.74 | 3.24% | 64,456 |
Aug 28, 2024 | 34.89 | 34.98 | 34.09 | 34.62 | 34.62 | -2.07% | 43,048 |
Aug 27, 2024 | 36.29 | 36.60 | 35.11 | 35.35 | 35.35 | -3.31% | 89,815 |
Aug 26, 2024 | 37.06 | 37.62 | 35.82 | 36.56 | 36.56 | 2.29% | 115,411 |
Aug 23, 2024 | 34.85 | 35.83 | 34.57 | 35.74 | 35.74 | 5.02% | 91,941 |
Aug 22, 2024 | 34.34 | 34.60 | 33.79 | 34.03 | 34.03 | 0.47% | 67,146 |
Aug 21, 2024 | 34.36 | 34.94 | 33.63 | 33.87 | 33.87 | -0.09% | 44,393 |
Aug 20, 2024 | 36.07 | 36.22 | 33.80 | 33.90 | 33.90 | -7.25% | 80,338 |
Aug 19, 2024 | 36.01 | 37.51 | 36.01 | 36.55 | 36.55 | 1.98% | 70,633 |
Aug 16, 2024 | 35.46 | 36.14 | 35.19 | 35.84 | 35.84 | -0.80% | 163,709 |
Aug 15, 2024 | 35.40 | 36.35 | 35.22 | 36.13 | 36.13 | 4.03% | 99,682 |
Aug 14, 2024 | 34.37 | 35.11 | 33.92 | 34.73 | 34.73 | 1.64% | 42,109 |
Aug 13, 2024 | 34.65 | 34.65 | 33.82 | 34.17 | 34.17 | -3.96% | 67,896 |
Aug 12, 2024 | 35.57 | 36.03 | 34.96 | 35.58 | 35.58 | 1.80% | 149,797 |
Aug 9, 2024 | 34.77 | 35.16 | 33.73 | 34.95 | 34.95 | 0.72% | 100,062 |
Aug 8, 2024 | 32.66 | 34.70 | 32.66 | 34.70 | 34.70 | 6.64% | 90,647 |
Aug 7, 2024 | 33.77 | 34.21 | 32.38 | 32.54 | 32.54 | 1.06% | 133,704 |
Aug 6, 2024 | 32.47 | 33.18 | 31.58 | 32.20 | 32.20 | 1.93% | 145,078 |
Aug 5, 2024 | 31.52 | 32.45 | 30.50 | 31.59 | 31.59 | -6.84% | 137,223 |
Aug 2, 2024 | 36.35 | 36.48 | 33.05 | 33.91 | 33.91 | -9.48% | 185,176 |
Aug 1, 2024 | 40.81 | 41.18 | 36.97 | 37.46 | 37.46 | -9.17% | 131,640 |
Jul 31, 2024 | 41.99 | 42.20 | 40.98 | 41.24 | 41.24 | 1.90% | 57,735 |
Jul 30, 2024 | 38.80 | 40.74 | 38.80 | 40.47 | 40.47 | 4.30% | 101,048 |
Jul 29, 2024 | 40.02 | 40.03 | 37.77 | 38.80 | 38.80 | -3.02% | 70,275 |
Jul 26, 2024 | 39.77 | 40.42 | 38.85 | 40.01 | 40.01 | 1.11% | 137,738 |
Jul 25, 2024 | 37.71 | 40.06 | 37.40 | 39.57 | 39.57 | 4.19% | 73,454 |
Jul 24, 2024 | 38.36 | 39.04 | 37.23 | 37.98 | 37.98 | -0.18% | 62,099 |
Jul 23, 2024 | 39.55 | 39.62 | 37.80 | 38.05 | 38.05 | -4.61% | 74,905 |
Jul 22, 2024 | 40.22 | 40.55 | 39.30 | 39.89 | 39.89 | -2.64% | 83,434 |
Jul 19, 2024 | 42.11 | 42.72 | 40.59 | 40.97 | 40.97 | -3.19% | 74,257 |
Jul 18, 2024 | 42.22 | 43.77 | 42.09 | 42.32 | 42.32 | 0.24% | 70,393 |
Jul 17, 2024 | 41.50 | 43.14 | 41.50 | 42.22 | 42.22 | 2.68% | 69,790 |
Jul 16, 2024 | 40.00 | 41.30 | 39.63 | 41.12 | 41.12 | 0.54% | 64,066 |
Jul 15, 2024 | 39.89 | 41.76 | 39.38 | 40.90 | 40.90 | 4.87% | 96,367 |
Jul 12, 2024 | 39.61 | 39.62 | 38.32 | 39.00 | 39.00 | 0.36% | 66,633 |
Jul 11, 2024 | 37.09 | 39.01 | 37.09 | 38.86 | 38.86 | 3.19% | 89,676 |
Jul 10, 2024 | 36.74 | 37.69 | 36.50 | 37.66 | 37.66 | 1.81% | 34,750 |
Jul 9, 2024 | 37.02 | 38.14 | 36.56 | 36.99 | 36.99 | -2.91% | 43,847 |
Jul 8, 2024 | 37.86 | 38.81 | 37.52 | 38.10 | 38.10 | -1.04% | 48,197 |
Jul 5, 2024 | 40.42 | 40.42 | 38.09 | 38.50 | 38.50 | -5.29% | 81,227 |
Jul 3, 2024 | 40.24 | 41.15 | 40.08 | 40.65 | 40.65 | 1.37% | 20,702 |
Jul 2, 2024 | 40.63 | 41.35 | 39.37 | 40.10 | 40.10 | -0.07% | 113,514 |
Jul 1, 2024 | 40.90 | 41.32 | 39.41 | 40.13 | 40.13 | -0.32% | 105,948 |
Jun 28, 2024 | 40.65 | 41.13 | 39.76 | 40.26 | 40.26 | 1.41% | 101,143 |
Jun 27, 2024 | 40.20 | 40.31 | 39.06 | 39.70 | 39.70 | 0.43% | 35,717 |
Jun 26, 2024 | 40.29 | 40.29 | 38.95 | 39.53 | 39.53 | -3.21% | 31,180 |
Jun 25, 2024 | 40.24 | 40.84 | 39.73 | 40.84 | 40.84 | 0.49% | 29,730 |
Jun 24, 2024 | 38.20 | 41.02 | 38.20 | 40.64 | 40.64 | 8.23% | 96,980 |
Jun 21, 2024 | 38.93 | 38.93 | 37.50 | 37.55 | 37.55 | -2.38% | 62,759 |
Jun 20, 2024 | 36.83 | 39.01 | 36.55 | 38.47 | 38.47 | 5.09% | 116,642 |
Jun 18, 2024 | 36.76 | 38.00 | 36.52 | 36.60 | 36.60 | 0.83% | 53,845 |
Jun 17, 2024 | 35.63 | 36.65 | 35.50 | 36.30 | 36.30 | 0.27% | 61,036 |
Jun 14, 2024 | 36.75 | 36.75 | 35.66 | 36.20 | 36.20 | -2.14% | 172,798 |
Jun 13, 2024 | 38.15 | 38.15 | 36.31 | 36.99 | 36.99 | -3.04% | 57,984 |
Jun 12, 2024 | 40.20 | 40.20 | 37.62 | 38.15 | 38.15 | -3.00% | 45,549 |
Jun 11, 2024 | 38.40 | 39.46 | 38.10 | 39.33 | 39.33 | -0.68% | 31,291 |
Jun 10, 2024 | 38.85 | 40.16 | 38.57 | 39.60 | 39.60 | 2.14% | 48,440 |
Jun 7, 2024 | 38.89 | 39.86 | 38.11 | 38.77 | 38.77 | -0.77% | 105,191 |