OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	41.80	43.53	41.54	43.29	43.29	0.67%	85,280
Jul 29, 2026	43.47	44.07	42.46	43.00	43.00	6.81%	198,543
Jul 28, 2026	42.57	43.40	39.90	40.26	40.26	-5.00%	196,025
Jul 27, 2026	42.47	44.80	42.17	42.38	42.38	-7.16%	251,251
Jul 24, 2026	44.81	47.37	44.81	45.65	45.65	2.06%	259,121
Jul 23, 2026	46.36	47.00	44.37	44.73	44.73	1.34%	254,370
Jul 22, 2026	43.98	44.81	43.53	44.14	44.14	3.86%	159,810
Jul 21, 2026	41.56	42.50	40.69	42.50	42.50	2.86%	142,267
Jul 20, 2026	40.22	42.09	39.98	41.32	41.32	1.45%	135,711
Jul 17, 2026	41.25	41.35	39.80	40.73	40.73	3.98%	254,642
Jul 16, 2026	38.60	39.83	38.60	39.17	39.17	1.95%	239,463
Jul 15, 2026	39.37	39.60	36.83	38.42	38.42	-2.66%	160,136
Jul 14, 2026	39.80	40.25	38.07	39.47	39.47	0.61%	202,181
Jul 13, 2026	37.33	39.65	37.33	39.23	39.23	9.06%	264,475
Jul 10, 2026	36.09	36.30	34.68	35.97	35.97	1.41%	152,986