OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.11	46.88	45.69	46.14	-	4.27%	75,176
Apr 27, 2026	44.93	46.29	43.96	44.25	44.25	-0.07%	180,780
Apr 24, 2026	43.79	44.50	42.87	44.28	44.28	-0.61%	264,217
Apr 23, 2026	44.27	45.11	43.66	44.55	44.55	2.53%	184,832
Apr 22, 2026	42.73	43.78	42.69	43.45	43.45	3.63%	173,828
Apr 21, 2026	40.06	41.94	39.68	41.93	41.93	5.19%	229,407
Apr 20, 2026	40.18	41.12	39.30	39.86	39.86	1.01%	260,362
Apr 17, 2026	38.26	40.00	36.02	39.46	39.46	-8.83%	422,514
Apr 16, 2026	41.60	43.83	41.60	43.28	43.28	4.21%	133,354
Apr 15, 2026	41.17	42.46	40.60	41.53	41.53	-0.62%	125,812
Apr 14, 2026	43.41	43.50	41.15	41.79	41.79	-7.15%	199,874
Apr 13, 2026	46.08	46.50	43.89	45.01	45.01	0.99%	248,746
Apr 10, 2026	45.08	45.98	43.48	44.57	44.57	-1.68%	274,870
Apr 9, 2026	47.52	49.36	45.22	45.33	45.33	-2.75%	390,008
Apr 8, 2026	43.17	47.40	41.85	46.61	46.61	-10.45%	459,285
Apr 7, 2026	51.35	53.32	51.16	52.05	52.05	2.32%	219,544
Apr 6, 2026	49.52	50.87	49.10	50.87	50.87	1.74%	185,900
Apr 2, 2026	52.78	54.14	49.27	50.00	50.00	2.17%	467,319
Apr 1, 2026	50.50	53.44	47.65	48.94	48.94	-10.60%	378,115
Mar 31, 2026	57.14	59.40	51.76	54.74	54.74	-4.17%	366,361
Mar 30, 2026	60.70	61.42	56.55	57.12	57.12	-3.76%	388,131
Mar 27, 2026	57.00	59.90	56.00	59.35	59.35	5.17%	366,402
Mar 26, 2026	54.44	57.34	54.20	56.43	56.43	4.21%	172,189
Mar 25, 2026	52.48	54.69	52.48	54.15	54.15	0.11%	106,648
Mar 24, 2026	51.49	55.50	51.49	54.09	54.09	6.29%	184,420
Mar 23, 2026	46.59	51.59	46.02	50.89	50.89	3.39%	262,034
Mar 20, 2026	49.86	51.59	49.01	49.22	49.22	-0.42%	398,269
Mar 19, 2026	47.81	50.49	47.48	49.43	49.43	5.96%	274,246
Mar 18, 2026	46.89	47.50	46.15	46.65	46.65	0.73%	143,450
Mar 17, 2026	45.55	47.61	45.17	46.31	46.31	3.67%	169,633
Mar 16, 2026	44.55	45.39	43.50	44.67	44.67	0.49%	166,830
Mar 13, 2026	44.41	45.02	43.37	44.45	44.45	0.14%	259,005
Mar 12, 2026	44.22	45.82	43.53	44.39	44.39	1.77%	280,398
Mar 11, 2026	40.26	43.62	40.26	43.62	43.62	8.08%	276,300
Mar 10, 2026	41.17	42.30	39.88	40.36	40.36	-4.02%	336,387
Mar 9, 2026	43.00	43.63	41.13	42.05	42.05	-0.38%	353,048
Mar 6, 2026	44.00	44.05	41.62	42.21	42.21	0.21%	574,901
Mar 5, 2026	41.99	43.20	41.29	42.12	42.12	2.38%	328,291
Mar 4, 2026	41.05	42.00	39.43	41.14	41.14	-2.28%	374,380
Mar 3, 2026	44.50	45.01	41.08	42.10	42.10	-3.42%	812,847
Mar 2, 2026	46.12	46.12	41.64	43.59	43.59	5.98%	1,340,700
Feb 27, 2026	40.37	41.51	39.11	41.13	41.13	4.92%	441,187
Feb 26, 2026	37.55	40.42	36.95	39.20	39.20	1.55%	252,900
Feb 25, 2026	39.63	39.63	37.20	38.60	38.60	-1.10%	198,590
Feb 24, 2026	39.17	39.23	37.72	39.03	39.03	-0.51%	305,680
Feb 23, 2026	39.49	41.06	38.72	39.23	39.23	-0.10%	315,828
Feb 20, 2026	39.25	39.57	38.15	39.27	39.27	-1.03%	370,790
Feb 19, 2026	39.66	41.00	38.93	39.68	39.68	3.41%	526,753
Feb 18, 2026	37.68	38.47	37.27	38.37	38.37	5.59%	446,497
Feb 17, 2026	38.13	38.71	34.95	36.34	36.34	-3.40%	256,536