Ipath Pure Beta Crude Oil ETN (NY: OIL )

34.91 +0.61 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 35.20 35.20 34.56 34.91 28,771 +0.61(+1.78%)
Jun 30, 2022 35.70 35.70 34.10 34.30 45,166 -1.17(-3.30%)
Jun 29, 2022 37.04 37.04 35.47 35.47 18,747 -0.80(-2.21%)
Jun 28, 2022 36.25 36.44 35.64 36.27 19,317 +0.95(+2.69%)
Jun 27, 2022 35.20 35.50 34.34 35.32 32,742 +0.70(+2.02%)
Jun 24, 2022 34.32 35.18 34.04 34.62 76,210 +0.64(+1.88%)
Jun 23, 2022 35.12 35.20 33.76 33.98 45,233 -0.79(-2.27%)
Jun 22, 2022 34.11 35.55 33.84 34.77 96,595 -1.91(-5.21%)
Jun 21, 2022 36.34 36.80 36.04 36.68 238,511 +0.69(+1.92%)
Jun 17, 2022 37.88 37.88 35.36 35.99 260,471 -1.67(-4.43%)
Jun 16, 2022 37.21 38.28 36.70 37.66 52,956 +0.31(+0.83%)
Jun 15, 2022 37.84 38.29 37.34 37.35 99,886 -0.75(-1.97%)
Jun 14, 2022 39.03 39.69 37.65 38.10 103,056 -0.73(-1.88%)
Jun 13, 2022 39.14 39.18 37.53 38.83 147,048 +0.13(+0.34%)
Jun 10, 2022 38.78 39.13 38.05 38.70 56,034 -0.56(-1.43%)
Jun 09, 2022 39.60 39.61 39.02 39.26 55,098 -0.35(-0.88%)
Jun 08, 2022 38.75 39.74 38.63 39.61 88,599 +0.99(+2.56%)
Jun 07, 2022 38.18 38.80 37.98 38.62 89,528 +0.62(+1.63%)
Jun 06, 2022 38.36 38.57 37.97 38.00 88,578 -0.67(-1.73%)
Jun 03, 2022 37.52 38.68 37.51 38.67 76,311 +1.12(+2.98%)
Jun 02, 2022 36.92 37.75 36.68 37.55 115,254 +0.79(+2.15%)
Jun 01, 2022 37.32 37.78 36.76 36.76 23,650 +0.01(+0.03%)
May 31, 2022 38.00 38.08 36.61 36.75 65,313 +0.09(+0.25%)
May 27, 2022 36.71 36.85 36.21 36.66 48,343 +0.34(+0.94%)
May 26, 2022 35.85 36.65 35.67 36.32 182,464 +0.95(+2.69%)
May 25, 2022 35.29 35.50 34.99 35.37 39,123 +0.22(+0.63%)
May 24, 2022 35.17 35.60 34.97 35.15 72,840 +0.00(+0.00%)
May 23, 2022 35.01 35.38 34.74 35.15 51,595 +0.13(+0.37%)
May 20, 2022 34.88 35.13 34.62 35.02 51,773 +0.52(+1.51%)
May 19, 2022 33.68 34.90 33.68 34.50 22,840 +0.56(+1.65%)
May 18, 2022 35.25 35.47 33.86 33.94 51,802 -0.79(-2.27%)
May 17, 2022 35.79 35.93 34.65 34.73 37,670 -0.92(-2.58%)
May 16, 2022 34.90 35.83 34.72 35.65 54,736 +0.73(+2.09%)
May 13, 2022 34.54 34.95 34.32 34.92 84,127 +1.00(+2.95%)
May 12, 2022 33.66 34.10 33.45 33.92 63,088 +0.48(+1.44%)
May 11, 2022 33.30 33.91 33.30 33.44 42,173 +1.53(+4.79%)
May 10, 2022 33.06 33.46 31.85 31.91 102,032 -0.96(-2.91%)
May 09, 2022 34.33 34.80 32.76 32.87 154,541 -2.46(-6.97%)
May 06, 2022 35.01 35.41 34.53 35.33 125,434 +0.80(+2.32%)
May 05, 2022 35.33 35.49 34.00 34.53 169,348 +0.11(+0.32%)
May 04, 2022 34.01 34.67 33.77 34.42 88,898 +1.58(+4.81%)
May 03, 2022 32.97 33.44 32.69 32.84 36,626 -0.67(-2.00%)
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.