OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.78	54.14	49.27	50.00	50.00	2.17%	467,319
Apr 1, 2026	50.50	53.44	47.65	48.94	48.94	-10.60%	378,115
Mar 31, 2026	57.14	59.40	51.76	54.74	54.74	-4.17%	366,361
Mar 30, 2026	60.70	61.42	56.55	57.12	57.12	-3.76%	388,131
Mar 27, 2026	57.00	59.90	56.00	59.35	59.35	5.17%	366,402
Mar 26, 2026	54.44	57.34	54.20	56.43	56.43	4.21%	172,189
Mar 25, 2026	52.48	54.69	52.48	54.15	54.15	0.11%	106,648
Mar 24, 2026	51.49	55.50	51.49	54.09	54.09	6.29%	184,420
Mar 23, 2026	46.59	51.59	46.02	50.89	50.89	3.39%	262,034
Mar 20, 2026	49.86	51.59	49.01	49.22	49.22	-0.42%	398,269
Mar 19, 2026	47.81	50.49	47.48	49.43	49.43	5.96%	274,246
Mar 18, 2026	46.89	47.50	46.15	46.65	46.65	0.73%	143,450
Mar 17, 2026	45.55	47.61	45.17	46.31	46.31	3.67%	169,633
Mar 16, 2026	44.55	45.39	43.50	44.67	44.67	0.49%	166,830
Mar 13, 2026	44.41	45.02	43.37	44.45	44.45	0.14%	259,005
Mar 12, 2026	44.22	45.82	43.53	44.39	44.39	1.77%	280,398
Mar 11, 2026	40.26	43.62	40.26	43.62	43.62	8.08%	276,300
Mar 10, 2026	41.17	42.30	39.88	40.36	40.36	-4.02%	336,387
Mar 9, 2026	43.00	43.63	41.13	42.05	42.05	-0.38%	353,048
Mar 6, 2026	44.00	44.05	41.62	42.21	42.21	0.21%	574,901
Mar 5, 2026	41.99	43.20	41.29	42.12	42.12	2.38%	328,291
Mar 4, 2026	41.05	42.00	39.43	41.14	41.14	-2.28%	374,380
Mar 3, 2026	44.50	45.01	41.08	42.10	42.10	-3.42%	812,847
Mar 2, 2026	46.12	46.12	41.64	43.59	43.59	5.98%	1,340,700
Feb 27, 2026	40.37	41.51	39.11	41.13	41.13	4.92%	441,187
Feb 26, 2026	37.55	40.42	36.95	39.20	39.20	1.55%	252,900
Feb 25, 2026	39.63	39.63	37.20	38.60	38.60	-1.10%	198,590
Feb 24, 2026	39.17	39.23	37.72	39.03	39.03	-0.51%	305,680
Feb 23, 2026	39.49	41.06	38.72	39.23	39.23	-0.10%	315,828
Feb 20, 2026	39.25	39.57	38.15	39.27	39.27	-1.03%	370,790
Feb 19, 2026	39.66	41.00	38.93	39.68	39.68	3.41%	526,753
Feb 18, 2026	37.68	38.47	37.27	38.37	38.37	5.59%	446,497
Feb 17, 2026	38.13	38.71	34.95	36.34	36.34	-3.40%	256,536
Feb 13, 2026	36.38	38.14	36.38	37.62	37.62	2.14%	378,721
Feb 12, 2026	38.75	39.21	36.05	36.83	36.83	-5.20%	359,715
Feb 11, 2026	37.40	39.01	37.40	38.85	38.85	7.98%	252,752
Feb 10, 2026	36.61	36.61	35.48	35.98	35.98	-1.34%	165,054
Feb 9, 2026	35.63	36.69	35.35	36.47	36.47	0.94%	226,943
Feb 6, 2026	34.59	36.44	34.50	36.13	36.13	5.98%	171,208
Feb 5, 2026	34.60	34.66	32.54	34.09	34.09	-3.78%	172,863
Feb 4, 2026	33.66	35.74	33.66	35.43	35.43	6.40%	443,571
Feb 3, 2026	30.80	33.44	30.41	33.30	33.30	9.00%	800,611
Feb 2, 2026	30.67	31.48	30.14	30.55	30.55	-6.77%	407,857
Jan 30, 2026	31.86	32.82	30.82	32.77	32.77	2.92%	489,274
Jan 29, 2026	32.90	33.95	31.79	31.84	31.84	2.81%	573,574
Jan 28, 2026	30.82	31.17	30.06	30.97	30.97	1.81%	163,069
Jan 27, 2026	30.03	30.80	29.54	30.42	30.42	1.91%	222,845
Jan 26, 2026	30.69	30.76	29.27	29.85	29.85	1.08%	266,446
Jan 23, 2026	29.99	30.87	29.43	29.53	29.53	1.79%	378,148
Jan 22, 2026	28.68	29.17	28.25	29.01	29.01	0.55%	147,493