Ipath Pure Beta Crude Oil ETN (NY: OIL )

21.79 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.76 22.00 21.74 21.79 18,430 +0.02(+0.09%)
Jul 29, 2021 21.54 21.93 21.54 21.77 14,397 +0.35(+1.63%)
Jul 28, 2021 21.31 21.50 21.31 21.42 23,672 +0.18(+0.85%)
Jul 27, 2021 21.29 21.44 21.13 21.24 9,488 -0.13(-0.61%)
Jul 26, 2021 21.08 21.41 21.08 21.37 25,222 +0.00(+0.00%)
Jul 23, 2021 21.12 21.38 21.12 21.37 20,347 +0.12(+0.56%)
Jul 22, 2021 21.01 21.26 20.81 21.25 23,756 +0.44(+2.11%)
Jul 21, 2021 20.36 20.85 20.36 20.81 30,150 +0.85(+4.26%)
Jul 20, 2021 19.65 20.06 19.40 19.96 22,206 +0.15(+0.76%)
Jul 19, 2021 20.49 20.55 19.60 19.81 127,813 -1.32(-6.25%)
Jul 16, 2021 21.24 21.33 20.87 21.13 32,070 +0.00(+0.00%)
Jul 15, 2021 21.23 21.44 21.13 21.13 49,326 -0.28(-1.30%)
Jul 14, 2021 22.03 22.03 21.20 21.41 42,903 -0.66(-3.00%)
Jul 13, 2021 21.69 22.10 21.59 22.07 22,821 +0.40(+1.87%)
Jul 12, 2021 21.55 21.68 21.31 21.67 25,848 -0.04(-0.21%)
Jul 09, 2021 21.43 21.78 21.43 21.71 59,574 +0.43(+2.02%)
Jul 08, 2021 20.94 21.34 20.80 21.28 37,722 +0.31(+1.48%)
Jul 07, 2021 21.49 21.52 20.75 20.97 35,427 -0.47(-2.20%)
Jul 06, 2021 21.84 21.84 21.25 21.44 63,128 -0.53(-2.41%)
Jul 02, 2021 21.84 21.99 21.68 21.97 28,310 +0.16(+0.73%)
Jul 01, 2021 21.96 22.06 21.70 21.81 31,716 +0.27(+1.25%)
Jun 30, 2021 21.60 21.73 21.41 21.54 15,637 -0.03(-0.14%)
Jun 29, 2021 21.49 21.59 21.41 21.57 132,992 +0.20(+0.94%)
Jun 28, 2021 21.70 21.70 21.33 21.37 24,934 -0.32(-1.48%)
Jun 25, 2021 21.66 21.72 21.37 21.69 33,011 +0.15(+0.70%)
Jun 24, 2021 21.45 21.55 21.26 21.54 38,662 +0.09(+0.41%)
Jun 23, 2021 21.62 21.66 21.40 21.45 259,284 +0.12(+0.55%)
Jun 22, 2021 21.27 21.37 21.23 21.33 38,333 +0.06(+0.31%)
Jun 21, 2021 20.90 21.30 20.90 21.27 49,702 +0.37(+1.77%)
Jun 18, 2021 20.60 20.99 20.60 20.90 46,063 +0.18(+0.87%)
Jun 17, 2021 21.17 21.17 20.41 20.72 63,245 -0.39(-1.85%)
Jun 16, 2021 21.15 21.39 21.00 21.11 79,997 -0.10(-0.47%)
Jun 15, 2021 21.04 21.24 21.04 21.21 62,691 +0.33(+1.58%)
Jun 14, 2021 20.98 21.04 20.82 20.88 34,278 +0.07(+0.34%)
Jun 11, 2021 20.72 20.89 20.72 20.81 13,584 +0.02(+0.10%)
Jun 10, 2021 20.85 20.87 20.29 20.79 34,946 +0.21(+1.02%)
Jun 09, 2021 20.84 20.85 20.53 20.58 39,638 -0.17(-0.82%)
Jun 08, 2021 20.45 20.78 20.27 20.75 29,627 +0.30(+1.47%)
Jun 07, 2021 20.53 20.62 20.42 20.45 20,987 -0.05(-0.24%)
Jun 04, 2021 20.62 20.62 20.40 20.50 33,306 +0.18(+0.89%)
Jun 03, 2021 20.38 20.44 20.17 20.32 17,809 +0.02(+0.10%)
Jun 02, 2021 20.24 20.37 20.14 20.30 38,691 +0.19(+0.94%)
Jun 01, 2021 20.21 20.32 19.94 20.11 18,970 +0.41(+2.08%)
May 28, 2021 19.80 19.80 19.56 19.70 8,772 -0.03(-0.15%)
May 27, 2021 19.47 19.77 19.47 19.73 11,081 +0.17(+0.87%)
May 26, 2021 19.29 19.59 19.29 19.56 10,253 +0.14(+0.72%)
May 25, 2021 19.54 19.54 19.42 19.42 5,901 -0.10(-0.51%)
May 24, 2021 19.22 19.56 19.14 19.52 27,442 +0.63(+3.33%)
May 21, 2021 18.80 18.96 18.79 18.89 11,819 +0.46(+2.50%)
May 20, 2021 18.70 18.75 18.28 18.43 36,669 -0.36(-1.91%)
May 19, 2021 18.90 18.90 18.36 18.79 25,078 -0.69(-3.52%)
May 18, 2021 19.58 19.62 19.20 19.48 9,866 -0.17(-0.85%)
May 17, 2021 19.51 19.67 19.41 19.64 19,468 +0.29(+1.47%)
May 14, 2021 19.16 19.38 19.16 19.36 25,731 +0.37(+1.96%)
May 13, 2021 18.99 19.29 18.77 18.98 57,352 -0.59(-3.02%)
May 12, 2021 19.56 19.82 19.55 19.58 58,066 +0.09(+0.44%)
May 11, 2021 19.09 19.49 19.08 19.49 61,585 +0.19(+0.98%)
May 10, 2021 19.47 19.47 19.01 19.30 47,977 +0.07(+0.36%)
May 07, 2021 19.01 19.33 19.00 19.23 18,457 -0.02(-0.10%)
May 06, 2021 19.45 19.45 19.12 19.25 16,073 -0.09(-0.47%)
May 05, 2021 19.60 19.69 19.23 19.34 97,321 -0.08(-0.41%)
May 04, 2021 19.29 19.43 19.12 19.42 37,666 +0.42(+2.21%)
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.