OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	19.48	19.68	18.91	19.41	19.41	-2.66%	210,573
May 29, 2025	19.53	19.94	19.27	19.94	19.94	2.10%	240,103
May 28, 2025	20.49	20.68	19.36	19.53	19.53	-3.56%	200,471
May 27, 2025	20.02	20.27	19.55	20.25	20.25	3.05%	235,222
May 23, 2025	18.87	19.81	18.87	19.65	19.65	0.41%	274,872
May 22, 2025	19.33	19.78	18.73	19.57	19.57	-0.86%	145,318
May 21, 2025	20.67	20.67	19.70	19.74	19.74	-5.37%	203,593
May 20, 2025	21.29	21.40	20.80	20.86	20.86	-2.43%	137,648
May 19, 2025	21.55	21.55	20.90	21.38	21.38	-3.78%	233,383
May 16, 2025	22.44	22.48	21.59	22.22	22.22	-0.18%	151,583
May 15, 2025	21.51	22.40	21.23	22.26	22.26	-0.04%	140,312
May 14, 2025	22.44	22.56	22.00	22.27	22.27	-2.37%	150,303
May 13, 2025	22.14	23.15	21.86	22.81	22.81	4.87%	229,509
May 12, 2025	22.42	22.71	21.34	21.75	21.75	7.67%	338,154
May 9, 2025	20.32	20.49	19.70	20.20	20.20	3.11%	289,461
May 8, 2025	19.00	20.25	19.00	19.59	19.59	5.10%	260,790
May 7, 2025	18.88	18.88	18.15	18.64	18.64	0.32%	155,646
May 6, 2025	18.99	19.16	18.35	18.58	18.58	-0.54%	288,934
May 5, 2025	19.04	19.06	18.37	18.68	18.68	-5.13%	227,195
May 2, 2025	19.47	19.80	18.45	19.69	19.69	5.13%	349,783
May 1, 2025	17.95	19.41	17.95	18.73	18.73	1.41%	237,220
Apr 30, 2025	19.28	19.28	17.66	18.47	18.47	-7.19%	317,348
Apr 29, 2025	19.49	20.17	19.30	19.90	19.90	-0.90%	267,127
Apr 28, 2025	19.58	20.27	19.58	20.08	20.08	2.19%	266,246
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