OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	53.79	54.50	52.77	53.01	53.01	-0.30%	70,561
Oct 8, 2026	51.89	53.83	51.89	53.17	53.17	7.94%	57,842
Oct 7, 2026	51.32	52.00	48.48	49.26	49.26	-2.12%	32,174
Oct 6, 2026	48.71	50.97	48.53	50.33	50.33	1.38%	19,010
Oct 5, 2026	48.42	50.59	46.47	49.64	49.64	3.06%	57,701
Oct 2, 2026	45.82	48.41	45.82	48.16	48.16	0.47%	95,559
Oct 1, 2026	44.69	48.06	44.57	47.94	47.94	5.78%	49,192
Sep 30, 2026	46.26	46.61	45.25	45.32	45.32	-0.57%	23,326
Sep 29, 2026	45.34	46.25	44.74	45.58	45.58	-3.45%	85,646
Sep 28, 2026	49.11	49.11	46.97	47.21	47.21	-0.19%	47,667
Sep 25, 2026	47.31	48.07	46.59	47.30	47.30	-3.41%	84,513
Sep 24, 2026	50.00	50.65	48.50	48.97	48.97	1.41%	121,275
Sep 23, 2026	47.56	49.53	47.56	48.29	48.29	3.18%	96,998
Sep 22, 2026	46.52	48.80	46.04	46.80	46.80	-3.39%	69,637
Sep 21, 2026	50.25	51.00	48.40	48.44	48.44	-6.41%	85,603
Sep 18, 2026	52.31	52.82	51.59	51.76	51.76	-2.30%	63,799
Sep 17, 2026	50.39	52.98	50.39	52.98	52.98	1.77%	80,307
Sep 16, 2026	55.20	55.39	51.07	52.06	52.06	-10.01%	146,297
Sep 15, 2026	54.70	58.30	54.70	57.85	57.85	6.71%	87,423
Sep 14, 2026	58.00	58.38	53.51	54.21	54.21	-3.42%	122,150
Sep 11, 2026	55.34	57.19	54.92	56.13	56.13	-0.27%	98,772
Sep 10, 2026	59.40	59.40	54.32	56.28	56.28	-1.36%	104,809
Sep 9, 2026	57.85	58.61	56.48	57.06	57.06	2.23%	57,650
Sep 8, 2026	55.96	57.30	54.86	55.81	55.81	2.16%	92,417
Sep 4, 2026	55.16	55.30	53.31	54.63	54.63	-3.08%	135,033
Sep 3, 2026	57.85	58.55	56.28	56.37	56.37	-2.08%	59,734
Sep 2, 2026	55.43	58.30	55.38	57.56	57.56	1.91%	63,070
Sep 1, 2026	56.46	56.72	54.94	56.48	56.48	3.50%	76,608
Aug 31, 2026	54.17	55.75	52.74	54.57	54.57	5.90%	75,096
Aug 28, 2026	50.90	51.64	50.26	51.53	51.53	1.80%	75,975
Aug 27, 2026	50.30	51.66	48.57	50.62	50.62	0.40%	55,648
Aug 26, 2026	48.45	51.65	48.37	50.42	50.42	1.43%	55,523
Aug 25, 2026	50.14	51.39	49.71	49.71	49.71	-4.95%	86,942
Aug 24, 2026	52.54	53.78	50.76	52.30	52.30	-2.61%	105,792
Aug 21, 2026	54.48	55.24	53.21	53.70	53.70	-0.65%	92,349
Aug 20, 2026	54.80	56.15	53.93	54.05	54.05	1.64%	74,836
Aug 19, 2026	54.00	54.63	52.75	53.18	53.18	0.40%	56,542
Aug 18, 2026	52.80	53.15	51.85	52.97	52.97	3.65%	82,912
Aug 17, 2026	50.12	51.28	49.17	51.11	51.11	3.14%	76,290
Aug 14, 2026	48.05	50.06	48.05	49.55	49.55	4.56%	159,189
Aug 13, 2026	46.61	47.55	45.65	47.39	47.39	-0.63%	128,831
Aug 12, 2026	47.09	48.07	46.51	47.69	47.69	-0.42%	77,123
Aug 11, 2026	45.95	48.23	45.95	47.89	47.89	3.21%	178,937
Aug 10, 2026	41.89	46.43	41.89	46.40	46.40	14.50%	204,462
Aug 7, 2026	40.50	41.67	39.70	40.53	40.53	-2.82%	124,409
Aug 6, 2026	41.88	42.12	40.70	41.70	41.70	5.44%	67,897
Aug 5, 2026	42.97	43.00	39.49	39.55	39.55	-6.98%	91,315
Aug 4, 2026	40.92	42.90	39.75	42.52	42.52	-1.28%	149,952
Aug 3, 2026	42.75	44.22	41.95	43.07	43.07	-4.14%	117,144
Jul 31, 2026	43.64	45.26	42.28	44.93	44.93	3.79%	197,409