Crude Oil Strategy K-1 Free ETF (NY: OILK )

42.53 +0.22 (+0.52%)

Official Closing Price Updated: 8:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	43.02	43.05	42.40	42.53	108,516	+0.22(+0.52%)
Nov 13, 2024	42.13	42.63	41.79	42.31	40,165	-0.05(-0.12%)
Nov 12, 2024	42.91	42.95	42.30	42.36	133,715	-0.23(-0.54%)
Nov 11, 2024	42.59	42.75	42.39	42.59	146,119	-1.01(-2.32%)
Nov 08, 2024	43.99	43.99	43.31	43.60	18,930	-0.76(-1.71%)
Nov 07, 2024	43.97	44.68	43.83	44.36	24,439	+0.20(+0.45%)
Nov 06, 2024	43.41	44.35	43.41	44.16	59,182	-0.07(-0.16%)
Nov 05, 2024	44.39	44.50	43.96	44.23	19,512	+0.15(+0.34%)
Nov 04, 2024	43.87	44.10	43.62	44.08	37,902	+1.19(+2.77%)
Nov 01, 2024	43.73	43.80	42.84	42.89	50,552	-0.58(-1.33%)
Oct 31, 2024	42.86	43.56	42.68	43.47	144,976	+0.87(+2.04%)
Oct 30, 2024	42.24	42.76	42.19	42.60	62,265	+0.80(+1.91%)
Oct 29, 2024	42.04	42.05	41.47	41.80	92,863	-0.41(-0.97%)
Oct 28, 2024	41.91	42.27	41.84	42.21	232,623	-2.11(-4.76%)
Oct 25, 2024	44.06	44.38	43.80	44.32	31,866	+0.67(+1.53%)
Oct 24, 2024	43.96	44.08	43.18	43.65	8,838	-0.19(-0.43%)
Oct 23, 2024	43.75	44.01	43.54	43.84	45,246	-0.25(-0.57%)
Oct 22, 2024	43.67	44.39	43.56	44.09	32,659	+0.94(+2.18%)
Oct 21, 2024	43.23	43.46	42.95	43.15	40,294	+0.45(+1.05%)
Oct 18, 2024	42.88	42.91	42.28	42.70	46,178	-0.59(-1.35%)
Oct 17, 2024	43.11	43.36	42.63	43.29	18,574	+0.11(+0.25%)
Oct 16, 2024	43.26	43.26	42.74	43.18	15,048	-0.24(-0.55%)
Oct 15, 2024	43.25	43.53	42.88	43.42	96,223	-1.65(-3.66%)
Oct 14, 2024	45.01	45.26	44.92	45.07	28,416	-0.66(-1.43%)
Oct 11, 2024	45.50	45.87	45.40	45.73	62,145	-0.09(-0.20%)
Oct 10, 2024	45.07	45.93	44.86	45.82	47,015	+1.25(+2.80%)
Oct 09, 2024	44.12	44.72	43.89	44.57	40,230	-0.51(-1.13%)
Oct 08, 2024	45.50	45.56	44.43	45.08	95,650	-1.50(-3.22%)
Oct 07, 2024	45.65	46.67	45.60	46.58	64,589	+1.52(+3.37%)
Oct 04, 2024	45.18	45.50	44.95	45.06	136,467	+0.12(+0.27%)
Oct 03, 2024	44.13	45.15	44.00	44.94	142,053	+1.33(+3.05%)
Oct 02, 2024	44.31	44.31	43.02	43.61	82,871	+0.31(+0.72%)
Oct 01, 2024	41.83	43.99	41.83	43.30	70,961	+1.03(+2.44%)
Sep 30, 2024	42.17	42.60	42.00	42.27	265,717	+0.03(+0.07%)
Sep 27, 2024	41.76	42.29	41.62	42.24	20,276	+0.63(+1.51%)
Sep 26, 2024	41.80	42.25	41.53	41.61	270,327	-1.26(-2.93%)
Sep 25, 2024	43.27	43.34	42.63	42.87	19,531	-0.70(-1.60%)
Sep 24, 2024	43.81	43.85	43.43	43.56	209,748	+0.52(+1.20%)
Sep 23, 2024	43.31	43.60	42.38	43.05	34,277	-0.23(-0.53%)
Sep 20, 2024	43.08	43.30	42.84	43.27	7,412	+0.14(+0.32%)
Sep 19, 2024	42.98	43.43	42.95	43.14	10,570	+0.93(+2.20%)
Sep 18, 2024	42.37	42.82	42.17	42.21	16,194	-0.54(-1.26%)
Sep 17, 2024	42.27	42.98	42.27	42.75	22,162	+0.35(+0.82%)
Sep 16, 2024	42.19	42.46	42.05	42.40	13,540	+0.59(+1.41%)
Sep 13, 2024	42.01	42.35	41.57	41.81	23,844	-0.12(-0.29%)
Sep 12, 2024	41.52	42.12	41.24	41.93	111,082	+0.97(+2.36%)
Sep 11, 2024	40.95	41.20	40.27	40.96	24,323	+0.47(+1.16%)
Sep 10, 2024	41.71	41.71	40.08	40.49	87,991	-1.13(-2.71%)
Sep 09, 2024	41.36	41.84	41.21	41.62	18,995	-0.03(-0.07%)
Sep 06, 2024	42.46	42.59	41.19	41.65	125,120	-0.56(-1.32%)
Sep 05, 2024	42.41	42.84	42.04	42.21	32,622	+0.27(+0.64%)
Sep 04, 2024	42.44	42.78	41.90	41.94	48,426	-0.75(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.