Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Pure Beta Crude Oil ETN (NY: OIL )

28.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2020 2.660 2.660 2.660 0 +0.01(+0.38%)
Apr 23, 2020 2.670 2.920 2.540 2.650 46,214,700 +0.41(+18.30%)
Apr 22, 2020 2.280 2.650 2.180 2.240 70,856,688 +0.01(+0.45%)
Apr 21, 2020 2.760 2.810 1.850 2.230 114,857,600 -1.50(-40.21%)
Apr 20, 2020 3.610 4.120 3.600 3.730 78,681,728 -0.32(-7.90%)
Apr 17, 2020 4.020 4.140 3.960 4.050 15,219,100 -0.16(-3.80%)
Apr 16, 2020 4.280 4.280 4.020 4.210 9,959,109 -0.09(-2.09%)
Apr 15, 2020 4.290 4.330 4.160 4.300 12,709,584 -0.21(-4.66%)
Apr 14, 2020 4.660 4.690 4.390 4.510 12,722,316 -0.29(-6.04%)
Apr 13, 2020 4.860 4.950 4.720 4.800 5,696,200 -0.08(-1.64%)
Apr 09, 2020 5.320 5.670 4.730 4.880 13,295,900 -0.40(-7.58%)
Apr 08, 2020 4.980 5.310 4.840 5.280 8,536,081 +0.30(+6.02%)
Apr 07, 2020 5.370 5.430 4.800 4.980 7,316,912 -0.39(-7.26%)
Apr 06, 2020 5.500 5.580 5.270 5.370 6,438,110 -0.43(-7.41%)
Apr 03, 2020 5.600 5.900 5.330 5.800 9,854,900 +0.74(+14.62%)
Apr 02, 2020 4.500 5.490 4.410 5.060 10,648,084 +0.78(+18.22%)
Apr 01, 2020 4.160 4.280 4.050 4.280 3,378,825 +0.15(+3.63%)
Mar 31, 2020 4.280 4.290 4.080 4.130 9,485,849 -0.02(-0.48%)
Mar 30, 2020 4.150 4.430 3.990 4.150 10,209,445 -0.27(-6.11%)
Mar 27, 2020 4.510 4.570 4.260 4.420 5,199,500 -0.32(-6.75%)
Mar 26, 2020 4.830 4.860 4.580 4.740 3,592,113 -0.26(-5.20%)
Mar 25, 2020 4.890 5.070 4.650 5.000 1,825,977 +0.11(+2.25%)
Mar 24, 2020 5.100 5.100 4.725 4.890 1,979,961 +0.08(+1.66%)
Mar 23, 2020 4.710 4.850 4.510 4.810 3,700,789 -0.05(-1.03%)
Mar 20, 2020 5.230 5.250 4.760 4.860 3,823,800 -0.45(-8.47%)
Mar 19, 2020 4.720 5.790 4.570 5.310 4,135,757 +0.64(+13.70%)
Mar 18, 2020 5.010 5.120 4.420 4.670 5,144,384 -0.94(-16.68%)
Mar 17, 2020 6.000 6.070 5.540 5.605 1,751,773 -0.41(-6.89%)
Mar 16, 2020 6.570 6.570 5.980 6.020 2,235,761 -0.80(-11.73%)
Mar 13, 2020 6.760 7.000 6.430 6.820 879,900 +0.34(+5.25%)
Mar 12, 2020 6.500 6.660 6.320 6.480 1,840,093 -0.35(-5.12%)
Mar 11, 2020 6.900 6.990 6.720 6.830 1,094,062 -0.30(-4.21%)
Mar 10, 2020 7.110 7.200 6.800 7.130 2,524,578 +0.37(+5.47%)
Mar 09, 2020 6.720 7.430 6.610 6.760 3,590,094 -1.80(-21.03%)
Mar 06, 2020 9.070 9.080 8.420 8.560 613,400 -0.86(-9.13%)
Mar 05, 2020 9.620 9.650 9.370 9.420 165,430 -0.23(-2.38%)
Mar 04, 2020 9.900 9.921 9.600 9.650 132,045 -0.04(-0.41%)
Mar 03, 2020 9.810 9.980 9.570 9.690 250,539 -0.04(-0.41%)
Mar 02, 2020 9.470 9.730 9.360 9.730 374,057 +0.44(+4.74%)
Feb 28, 2020 9.220 9.310 9.002 9.290 447,800 -0.31(-3.23%)
Feb 27, 2020 9.520 9.770 9.430 9.600 286,117 -0.39(-3.90%)
Feb 26, 2020 10.17 10.30 9.930 9.990 174,933 -0.23(-2.25%)
Feb 25, 2020 10.55 10.55 10.20 10.22 155,337 -0.31(-2.94%)
Feb 24, 2020 10.43 10.58 10.36 10.53 212,589 -0.41(-3.75%)
Feb 21, 2020 10.88 10.96 10.79 10.94 41,300 -0.12(-1.08%)
Feb 20, 2020 11.10 11.18 11.03 11.06 111,661 +0.09(+0.81%)
Feb 19, 2020 10.91 11.01 10.83 10.97 95,273 +0.25(+2.33%)
Feb 18, 2020 10.53 10.73 10.53 10.72 126,593 -0.02(-0.19%)
Feb 14, 2020 10.74 10.77 10.64 10.74 138,700 +0.12(+1.13%)
Feb 13, 2020 10.61 10.68 10.54 10.62 99,771 +0.02(+0.19%)
Feb 12, 2020 10.60 10.64 10.51 10.60 106,444 +0.29(+2.81%)
Feb 11, 2020 10.42 10.43 10.25 10.31 124,321 +0.12(+1.18%)
Feb 10, 2020 10.27 10.33 10.19 10.19 95,995 -0.19(-1.83%)
Feb 07, 2020 10.38 10.50 10.34 10.38 81,400 -0.13(-1.24%)
Feb 06, 2020 10.43 10.55 10.35 10.51 95,605 +0.00(+0.00%)
Feb 05, 2020 10.53 10.67 10.40 10.51 157,804 +0.27(+2.64%)
Feb 04, 2020 10.47 10.48 10.21 10.24 229,307 -0.05(-0.49%)
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.