MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
20.27
+0.62 (3.16%)
At close: Apr 28, 2025, 4:00 PM
20.09
-0.18 (-0.89%)
After-hours: Apr 28, 2025, 6:12 PM EDT
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.58 | 20.27 | 19.58 | 20.08 | 20.08 | 2.19% | 265,536 |
| Apr 25, 2025 | 19.30 | 19.76 | 19.10 | 19.65 | 19.65 | -0.25% | 220,221 |
| Apr 24, 2025 | 19.30 | 19.93 | 18.95 | 19.70 | 19.70 | 4.73% | 171,410 |
| Apr 23, 2025 | 19.62 | 20.11 | 18.50 | 18.81 | 18.81 | -0.79% | 284,233 |
| Apr 22, 2025 | 18.28 | 19.40 | 18.10 | 18.96 | 18.96 | 6.52% | 197,276 |
| Apr 21, 2025 | 18.59 | 18.59 | 17.14 | 17.80 | 17.80 | -7.87% | 292,329 |
| Apr 17, 2025 | 18.53 | 20.18 | 18.53 | 19.32 | 19.32 | 7.04% | 456,033 |
| Apr 16, 2025 | 17.94 | 18.98 | 17.77 | 18.05 | 18.05 | 2.62% | 314,363 |
| Apr 15, 2025 | 17.52 | 18.53 | 17.52 | 17.59 | 17.59 | -0.45% | 191,353 |
| Apr 14, 2025 | 18.69 | 18.78 | 17.12 | 17.67 | 17.67 | 0.34% | 352,579 |
| Apr 11, 2025 | 16.30 | 17.92 | 15.60 | 17.61 | 17.61 | 8.24% | 492,555 |
| Apr 10, 2025 | 19.00 | 19.00 | 15.21 | 16.27 | 16.27 | -20.60% | 618,650 |
| Apr 9, 2025 | 15.56 | 21.05 | 15.15 | 20.49 | 20.49 | 24.18% | 524,395 |
| Apr 8, 2025 | 19.56 | 19.67 | 15.66 | 16.50 | 16.50 | -6.78% | 577,455 |
| Apr 7, 2025 | 16.96 | 20.18 | 15.60 | 17.70 | 17.70 | -3.91% | 469,484 |
| Apr 4, 2025 | 23.20 | 23.34 | 18.18 | 18.42 | 18.42 | -28.05% | 608,460 |
| Apr 3, 2025 | 29.67 | 29.67 | 25.60 | 25.60 | 25.60 | -24.54% | 261,289 |
| Apr 2, 2025 | 33.00 | 34.00 | 32.64 | 33.93 | 33.93 | 0.70% | 44,873 |
| Apr 1, 2025 | 32.81 | 33.70 | 32.20 | 33.69 | 33.69 | 1.47% | 22,717 |
| Mar 31, 2025 | 31.73 | 33.71 | 31.73 | 33.20 | 33.20 | 3.65% | 62,279 |
| Mar 28, 2025 | 32.35 | 32.80 | 31.58 | 32.03 | 32.03 | -1.66% | 98,541 |
| Mar 27, 2025 | 33.21 | 33.58 | 32.20 | 32.57 | 32.57 | -3.04% | 74,329 |
| Mar 26, 2025 | 34.04 | 34.77 | 33.45 | 33.59 | 33.59 | 1.57% | 128,109 |
| Mar 25, 2025 | 33.08 | 33.80 | 32.77 | 33.07 | 33.07 | 1.54% | 80,650 |
| Mar 24, 2025 | 31.87 | 33.15 | 31.87 | 32.57 | 32.57 | 3.43% | 112,486 |
| Mar 21, 2025 | 31.64 | 31.97 | 31.02 | 31.49 | 31.49 | -2.20% | 107,849 |
| Mar 20, 2025 | 31.18 | 32.44 | 31.04 | 32.20 | 32.20 | 1.19% | 48,725 |
| Mar 19, 2025 | 30.47 | 32.28 | 30.47 | 31.82 | 31.82 | 4.57% | 82,645 |
| Mar 18, 2025 | 30.65 | 30.88 | 29.75 | 30.43 | 30.43 | 1.13% | 75,513 |
| Mar 17, 2025 | 28.85 | 30.50 | 28.85 | 30.09 | 30.09 | 4.19% | 119,629 |
| Mar 14, 2025 | 26.93 | 28.88 | 26.55 | 28.88 | 28.88 | 8.57% | 114,169 |
| Mar 13, 2025 | 26.70 | 27.85 | 26.02 | 26.60 | 26.60 | -1.59% | 64,081 |
| Mar 12, 2025 | 26.91 | 27.75 | 26.47 | 27.03 | 27.03 | 1.35% | 61,710 |
| Mar 11, 2025 | 27.49 | 28.03 | 26.35 | 26.67 | 26.67 | -2.02% | 72,699 |
| Mar 10, 2025 | 27.05 | 28.16 | 26.68 | 27.22 | 27.22 | 1.57% | 143,909 |
| Mar 7, 2025 | 25.86 | 27.35 | 25.86 | 26.80 | 26.80 | 5.39% | 246,218 |
| Mar 6, 2025 | 25.10 | 25.89 | 24.50 | 25.43 | 25.43 | 0.04% | 100,193 |
| Mar 5, 2025 | 25.50 | 25.80 | 23.90 | 25.42 | 25.42 | -4.04% | 291,860 |
| Mar 4, 2025 | 26.06 | 27.75 | 24.97 | 26.49 | 26.49 | -3.29% | 209,760 |
| Mar 3, 2025 | 30.79 | 31.28 | 26.39 | 27.39 | 27.39 | -10.17% | 182,345 |
| Feb 28, 2025 | 28.90 | 30.57 | 28.33 | 30.49 | 30.49 | 3.81% | 126,326 |
| Feb 27, 2025 | 29.51 | 30.38 | 28.86 | 29.37 | 29.37 | 1.24% | 74,617 |
| Feb 26, 2025 | 29.49 | 29.84 | 28.51 | 29.01 | 29.01 | -2.09% | 73,440 |
| Feb 25, 2025 | 30.99 | 31.50 | 29.09 | 29.63 | 29.63 | -5.06% | 90,135 |
| Feb 24, 2025 | 31.09 | 31.51 | 30.48 | 31.21 | 31.21 | 0.13% | 71,828 |
| Feb 21, 2025 | 32.75 | 33.01 | 31.02 | 31.17 | 31.17 | -6.14% | 137,110 |
| Feb 20, 2025 | 32.45 | 33.58 | 32.03 | 33.21 | 33.21 | 2.34% | 93,900 |
| Feb 19, 2025 | 31.93 | 33.50 | 31.93 | 32.45 | 32.45 | 3.48% | 111,665 |
| Feb 18, 2025 | 30.60 | 32.03 | 30.07 | 31.36 | 31.36 | 3.57% | 129,962 |
| Feb 14, 2025 | 30.28 | 31.59 | 30.26 | 30.28 | 30.28 | 0.77% | 210,142 |