OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	36.65	36.82	35.38	35.47	35.47	-4.83%	129,036
Jul 8, 2026	36.78	38.03	35.68	37.27	37.27	6.42%	360,801
Jul 7, 2026	32.88	35.40	32.88	35.02	35.02	8.62%	144,903
Jul 6, 2026	32.51	32.88	32.10	32.24	32.24	-0.49%	74,734
Jul 2, 2026	32.56	33.10	31.82	32.40	32.40	2.02%	594,249
Jul 1, 2026	32.00	32.60	31.26	31.76	31.76	-1.27%	87,609
Jun 30, 2026	33.05	33.99	32.14	32.17	32.17	-2.63%	58,891
Jun 29, 2026	33.64	34.34	32.86	33.04	33.04	-1.67%	120,636
Jun 26, 2026	33.67	34.16	33.17	33.60	33.60	-1.52%	197,083
Jun 25, 2026	33.00	34.41	32.17	34.12	34.12	2.71%	98,537
Jun 24, 2026	33.46	33.78	32.32	33.22	33.22	-6.13%	103,032
Jun 23, 2026	34.63	35.63	34.30	35.39	35.39	1.46%	72,751
Jun 22, 2026	33.66	34.88	33.04	34.88	34.88	4.46%	267,694
Jun 18, 2026	34.43	34.51	32.66	33.39	33.39	-5.86%	481,274
Jun 17, 2026	36.40	36.85	35.28	35.47	35.47	-3.72%	352,498
Jun 16, 2026	36.22	37.19	36.16	36.84	36.84	-1.63%	197,946
Jun 15, 2026	36.76	38.60	36.55	37.45	37.45	-10.08%	323,191
Jun 12, 2026	40.00	42.86	39.81	41.65	41.65	2.31%	250,814