OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	42.84	42.97	40.15	41.51	41.51	-4.51%	235,526
Jun 8, 2026	43.00	44.79	42.98	43.47	43.47	3.03%	114,473
Jun 5, 2026	45.05	45.09	42.13	42.19	42.19	-6.84%	122,347
Jun 4, 2026	44.21	45.68	43.79	45.29	45.29	0.07%	83,651
Jun 3, 2026	44.20	46.38	43.75	45.26	45.26	3.64%	130,171
Jun 2, 2026	41.86	44.05	41.86	43.67	43.67	3.24%	165,335
Jun 1, 2026	41.25	43.42	41.25	42.30	42.30	5.35%	205,854
May 29, 2026	40.62	40.79	39.31	40.15	40.15	-2.76%	192,103
May 28, 2026	42.20	42.47	40.48	41.29	41.29	0.36%	136,115
May 27, 2026	41.84	42.40	40.27	41.14	41.14	-5.56%	198,528
May 26, 2026	45.95	47.49	43.44	43.56	43.56	-7.89%	151,951
May 22, 2026	46.57	47.61	45.89	47.29	47.29	1.55%	231,775
May 21, 2026	50.12	50.14	45.82	46.57	46.57	-3.72%	180,486
May 20, 2026	51.18	53.13	48.15	48.37	48.37	-6.96%	229,117
May 19, 2026	50.95	52.48	49.86	51.99	51.99	2.48%	105,859
May 18, 2026	46.71	50.73	46.16	50.73	50.73	6.49%	148,979
May 15, 2026	45.86	47.68	45.74	47.64	47.64	6.42%	272,632
May 14, 2026	43.80	45.09	43.68	44.77	44.77	1.76%	98,124
May 13, 2026	43.70	44.11	42.54	43.99	43.99	-0.11%	109,768
May 12, 2026	44.18	44.40	42.88	44.04	44.04	2.51%	163,763
May 11, 2026	41.50	43.16	41.33	42.96	42.96	7.05%	156,516
May 8, 2026	40.78	41.38	39.90	40.13	40.13	-1.57%	187,379
May 7, 2026	41.04	41.21	39.00	40.77	40.77	-6.53%	247,967
May 6, 2026	44.39	46.15	43.04	43.62	43.62	-12.92%	316,065
May 5, 2026	50.11	51.05	49.09	50.09	50.09	-1.32%	114,763
May 4, 2026	49.08	50.82	47.70	50.76	50.76	3.72%	182,183
May 1, 2026	49.67	50.68	47.25	48.94	48.94	-3.72%	290,609
Apr 30, 2026	48.00	51.41	47.00	50.83	50.83	2.07%	138,788
Apr 29, 2026	47.92	49.90	47.58	49.80	49.80	7.10%	152,363
Apr 28, 2026	46.11	47.21	45.69	46.50	46.50	5.08%	183,832
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%	175,797
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%	262,739
Apr 17, 2026	38.26	40.00	36.02	39.46	39.46	-8.83%	427,773
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%	125,865
Apr 14, 2026	43.41	43.50	41.15	41.79	41.79	-7.15%	203,614
Apr 13, 2026	46.08	46.50	43.89	45.01	45.01	0.99%	251,020
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%	392,312
Apr 8, 2026	43.17	47.40	41.85	46.61	46.61	-10.45%	467,523
Apr 7, 2026	51.35	53.32	51.16	52.05	52.05	2.32%	277,496
Apr 6, 2026	49.52	50.87	49.10	50.87	50.87	1.74%	187,607
Apr 2, 2026	52.78	54.14	49.27	50.00	50.00	2.17%	469,463
Apr 1, 2026	50.50	53.44	47.65	48.94	48.94	-10.60%	383,695
Mar 31, 2026	57.14	59.40	51.76	54.74	54.74	-4.17%	369,673
Mar 30, 2026	60.70	61.42	56.55	57.12	57.12	-3.76%	388,744