MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
33.06
-0.14 (-0.42%)
Apr 1, 2025, 3:31 PM EDT - Market open
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.81 | 33.48 | 33.14 | 33.18 | - | -0.06% | 14,670 |
| 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 |
| 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 |