OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	29.10	30.09	28.73	30.05	30.05	2.04%	104,834
Feb 12, 2025	31.36	31.65	29.22	29.45	29.45	-7.65%	190,211
Feb 11, 2025	31.61	32.55	31.03	31.89	31.89	3.37%	122,142
Feb 10, 2025	29.73	31.10	29.73	30.85	30.85	6.34%	112,443
Feb 7, 2025	29.39	29.76	28.90	29.01	29.01	-1.09%	102,747
Feb 6, 2025	31.26	31.40	28.67	29.33	29.33	-5.02%	119,428
Feb 5, 2025	30.93	31.00	30.15	30.88	30.88	0.23%	45,246
Feb 4, 2025	28.44	30.99	28.37	30.81	30.81	6.24%	125,961
Feb 3, 2025	28.60	29.32	27.75	29.00	29.00	1.22%	168,984
Jan 31, 2025	31.14	31.14	28.36	28.65	28.65	-8.73%	242,767
Jan 30, 2025	31.63	31.77	30.76	31.39	31.39	1.32%	73,698
Jan 29, 2025	30.56	31.32	30.30	30.98	30.98	0.62%	47,441
Jan 28, 2025	31.76	32.16	30.22	30.79	30.79	-3.15%	66,134
Jan 27, 2025	32.49	32.64	31.14	31.79	31.79	-2.66%	93,863
Jan 24, 2025	33.93	34.19	32.56	32.66	32.66	-2.91%	148,264
Jan 23, 2025	33.97	34.42	33.11	33.64	33.64	1.20%	146,947
Jan 22, 2025	34.80	34.89	33.22	33.24	33.24	-5.16%	111,599
Jan 21, 2025	35.76	35.76	34.59	35.05	35.05	-2.94%	225,915
Jan 17, 2025	35.28	36.46	35.07	36.11	36.11	2.03%	258,068
Jan 16, 2025	34.45	35.61	34.21	35.39	35.39	2.52%	142,454
Jan 15, 2025	33.74	34.98	33.59	34.52	34.52	3.60%	114,606
Jan 14, 2025	32.08	33.32	31.87	33.32	33.32	2.87%	117,138
Jan 13, 2025	30.91	32.80	30.90	32.39	32.39	6.86%	224,161
Jan 10, 2025	31.30	32.19	29.97	30.31	30.31	1.24%	320,861
Jan 8, 2025	29.35	30.02	29.06	29.94	29.94	-0.03%	220,371
Jan 7, 2025	29.35	30.47	28.97	29.95	29.95	3.56%	220,050
Jan 6, 2025	29.61	30.42	28.70	28.92	28.92	-1.16%	190,421
Jan 3, 2025	28.87	29.41	28.53	29.26	29.26	2.59%	236,748
Jan 2, 2025	28.35	29.14	27.94	28.52	28.52	3.41%	280,968
Dec 31, 2024	26.60	27.68	26.54	27.58	27.58	4.04%	287,687
Dec 30, 2024	26.36	26.95	25.80	26.51	26.51	1.45%	266,010
Dec 27, 2024	25.98	26.95	25.74	26.13	26.13	-0.23%	362,786
Dec 26, 2024	26.20	26.28	25.59	26.19	26.19	-0.49%	150,821
Dec 24, 2024	25.67	26.32	25.14	26.32	26.32	2.81%	115,777
Dec 23, 2024	24.96	25.74	24.46	25.60	25.60	2.48%	183,335
Dec 20, 2024	24.42	25.40	24.16	24.98	24.98	2.50%	191,991
Dec 19, 2024	25.86	26.07	24.28	24.37	24.37	-3.52%	155,081
Dec 18, 2024	27.43	27.60	25.19	25.26	25.26	-8.11%	193,075
Dec 17, 2024	27.58	27.59	26.70	27.49	27.49	-2.41%	200,713
Dec 16, 2024	29.83	29.85	28.07	28.17	28.17	-6.72%	267,915
Dec 13, 2024	31.04	31.04	29.99	30.20	30.20	-2.11%	204,324
Dec 12, 2024	31.41	31.44	30.72	30.85	30.85	-2.74%	66,374
Dec 11, 2024	31.32	31.95	31.00	31.72	31.72	1.57%	62,721
Dec 10, 2024	32.41	32.42	31.04	31.23	31.23	-2.31%	70,589
Dec 9, 2024	32.38	33.14	31.76	31.97	31.97	1.14%	91,501
Dec 6, 2024	33.54	33.54	31.56	31.61	31.61	-6.45%	161,646
Dec 5, 2024	33.99	34.55	33.50	33.79	33.79	0.87%	37,576
Dec 4, 2024	35.77	35.79	32.94	33.50	33.50	-7.10%	100,977
Dec 3, 2024	36.61	36.94	35.55	36.06	36.06	-0.17%	39,588
Dec 2, 2024	36.92	37.10	35.08	36.12	36.12	-2.26%	76,316
Nov 29, 2024	36.92	37.16	36.63	36.96	36.96	1.19%	26,308
Nov 27, 2024	36.68	37.76	36.47	36.52	36.52	-0.11%	44,381
Nov 26, 2024	37.12	37.12	36.10	36.56	36.56	-0.98%	36,539
Nov 25, 2024	39.30	39.52	36.77	36.92	36.92	-5.82%	206,862
Nov 22, 2024	38.92	39.94	38.64	39.20	39.20	0.31%	111,259
Nov 21, 2024	38.60	39.91	38.60	39.08	39.08	2.30%	104,290
Nov 20, 2024	37.14	38.20	37.09	38.20	38.20	3.27%	193,142
Nov 19, 2024	36.92	37.65	36.50	36.99	36.99	-2.09%	77,390
Nov 18, 2024	37.13	38.00	36.68	37.78	37.78	4.54%	162,848
Nov 15, 2024	36.36	37.69	35.94	36.14	36.14	-1.45%	148,366
Nov 14, 2024	36.87	37.11	35.95	36.67	36.67	0.88%	107,925
Nov 13, 2024	35.98	36.74	34.33	36.35	36.35	2.39%	111,401
Nov 12, 2024	36.26	36.86	35.41	35.50	35.50	-1.99%	98,593
Nov 11, 2024	35.15	36.34	34.97	36.22	36.22	2.55%	115,520
Nov 8, 2024	34.79	35.46	34.40	35.32	35.32	0.91%	130,833
Nov 7, 2024	35.49	35.49	34.28	35.00	35.00	-1.49%	131,288
Nov 6, 2024	34.00	36.26	33.71	35.53	35.53	12.15%	366,198
Nov 5, 2024	31.49	32.00	31.18	31.68	31.68	1.34%	68,721
Nov 4, 2024	30.63	31.52	30.42	31.26	31.26	5.04%	119,382
Nov 1, 2024	31.55	31.86	29.75	29.76	29.76	-2.78%	133,576
Oct 31, 2024	30.32	31.05	30.20	30.61	30.61	2.41%	147,721
Oct 30, 2024	29.87	30.49	29.64	29.89	29.89	0.91%	105,593
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