iPath Pure Beta Crude Oil ETN (OIL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.26

-0.77

(-2.33%)

At close: 03:59PM EDT

32.20

-0.06

(-0.19%)

After hours:

05:49PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	32.34	32.55	32.25	32.26	32.26	12,100
Aug 11, 2022	32.70	33.11	32.37	33.03	33.03	27,700
Aug 10, 2022	31.55	32.27	30.94	31.97	31.97	29,300
Aug 09, 2022	31.88	32.30	31.50	31.58	31.58	15,100
Aug 08, 2022	30.77	31.70	30.77	31.60	31.60	35,900
Aug 05, 2022	30.41	31.46	30.34	30.76	30.76	18,100
Aug 04, 2022	31.58	31.78	30.69	30.74	30.74	51,300
Aug 03, 2022	32.88	33.01	31.71	31.71	31.71	19,000
Aug 02, 2022	32.71	33.36	32.46	32.86	32.86	18,600
Aug 01, 2022	32.31	32.62	31.99	32.35	32.35	21,400
Jul 29, 2022	33.93	34.52	33.40	33.40	33.40	17,300
Jul 28, 2022	33.59	33.67	32.86	33.23	33.23	11,700
Jul 27, 2022	32.93	33.48	32.55	33.46	33.46	16,100
Jul 26, 2022	33.03	33.25	32.15	32.25	32.25	28,300
Jul 25, 2022	32.37	32.69	32.16	32.49	32.49	18,300
Jul 22, 2022	32.10	32.69	31.82	31.94	31.94	12,800
Jul 21, 2022	32.00	32.68	31.96	32.10	32.10	19,400
Jul 20, 2022	32.78	33.30	32.60	32.96	32.96	21,700
Jul 19, 2022	32.50	33.26	32.44	33.20	33.20	18,100
Jul 18, 2022	32.79	33.00	32.56	32.68	32.68	40,200
Jul 15, 2022	31.49	31.79	31.20	31.35	31.35	28,700
Jul 14, 2022	30.29	31.28	29.78	31.05	31.05	105,100
Jul 13, 2022	31.10	31.64	30.82	31.17	31.17	91,500
Jul 12, 2022	31.84	32.39	30.89	30.92	30.92	50,700
Jul 11, 2022	32.97	33.49	32.53	33.26	33.26	17,300
Jul 08, 2022	33.37	33.53	32.81	33.35	33.35	103,700
Jul 07, 2022	32.55	32.94	30.95	31.51	31.51	176,100
Jul 06, 2022	31.26	31.56	30.26	31.15	31.15	167,100
Jul 05, 2022	34.08	34.11	31.17	31.75	31.75	101,900
Jul 01, 2022	35.20	35.20	34.56	34.91	34.91	28,800
Jun 30, 2022	35.70	35.70	34.10	34.30	34.30	45,200
Jun 29, 2022	37.04	37.04	35.47	35.47	35.47	18,700
Jun 28, 2022	36.25	36.44	35.64	36.27	36.27	19,300
Jun 27, 2022	35.20	35.50	34.34	35.32	35.32	32,700
Jun 24, 2022	34.32	35.18	34.04	34.62	34.62	76,200
Jun 23, 2022	35.12	35.20	33.76	33.98	33.98	45,200
Jun 22, 2022	34.11	35.55	33.84	34.77	34.77	96,600
Jun 21, 2022	36.34	36.80	36.04	36.68	36.68	238,500
Jun 17, 2022	37.88	37.88	35.36	35.99	35.99	260,500
Jun 16, 2022	37.21	38.28	36.70	37.66	37.66	52,800
Jun 15, 2022	37.84	38.29	37.34	37.35	37.35	99,900
Jun 14, 2022	39.03	39.69	37.65	38.10	38.10	102,900
Jun 13, 2022	39.14	39.18	37.53	38.83	38.83	147,000
Jun 10, 2022	38.78	39.13	38.05	38.70	38.70	56,000
Jun 09, 2022	39.60	39.61	39.02	39.26	39.26	55,000
Jun 08, 2022	38.75	39.74	38.63	39.61	39.61	88,900
Jun 07, 2022	38.18	38.80	37.98	38.62	38.62	89,500
Jun 06, 2022	38.36	38.57	37.97	38.00	38.00	88,600
Jun 03, 2022	37.52	38.68	37.51	38.67	38.67	76,300
Jun 02, 2022	36.92	37.75	36.68	37.55	37.55	115,200
Jun 01, 2022	37.32	37.78	36.76	36.76	36.76	23,600
May 31, 2022	38.00	38.08	36.61	36.75	36.75	65,300
May 27, 2022	36.71	36.85	36.21	36.66	36.66	48,300
May 26, 2022	35.85	36.65	35.67	36.32	36.32	182,400
May 25, 2022	35.29	35.50	34.99	35.37	35.37	39,100
May 24, 2022	35.17	35.60	34.97	35.15	35.15	72,800
May 23, 2022	35.01	35.38	34.74	35.15	35.15	51,500
May 20, 2022	34.88	35.13	34.62	35.02	35.02	51,900
May 19, 2022	33.68	34.90	33.68	34.50	34.50	22,800
May 18, 2022	35.25	35.47	33.86	33.94	33.94	51,800
May 17, 2022	35.79	35.93	34.65	34.73	34.73	38,900
May 16, 2022	34.90	35.83	34.72	35.65	35.65	54,600
May 13, 2022	34.54	34.95	34.32	34.92	34.92	84,100
May 12, 2022	33.66	34.10	33.45	33.92	33.92	63,100
May 11, 2022	33.30	33.91	33.30	33.44	33.44	42,200
May 10, 2022	33.06	33.46	31.85	31.91	31.91	102,000
May 09, 2022	34.33	34.80	32.76	32.87	32.87	154,500
May 06, 2022	35.01	35.41	34.53	35.33	35.33	125,400
May 05, 2022	35.33	35.49	34.00	34.53	34.53	169,300
May 04, 2022	34.01	34.67	33.77	34.42	34.42	88,900
May 03, 2022	32.97	33.44	32.69	32.84	32.84	36,600
May 02, 2022	32.35	33.89	32.14	33.51	33.51	36,500
Apr 29, 2022	33.79	34.07	32.88	33.05	33.05	57,100
Apr 28, 2022	32.71	33.53	32.69	33.35	33.35	122,900
Apr 27, 2022	32.30	32.87	32.14	32.76	32.76	32,600
Apr 26, 2022	32.52	33.03	32.09	32.80	32.80	163,900
Apr 25, 2022	31.25	32.36	31.00	32.09	32.09	77,800
Apr 22, 2022	33.19	33.34	32.80	32.80	32.80	20,000
Apr 21, 2022	33.74	34.18	33.28	33.61	33.61	44,400
Apr 20, 2022	33.41	33.57	32.67	33.23	33.23	42,900
Apr 19, 2022	33.45	33.68	32.88	33.03	33.03	86,800
Apr 18, 2022	34.68	35.09	34.39	34.47	34.47	52,400
Apr 14, 2022	33.24	34.55	33.24	34.15	34.15	73,500
Apr 13, 2022	33.25	33.82	32.90	33.69	33.69	42,700
Apr 12, 2022	32.35	32.90	32.26	32.82	32.82	61,100
Apr 11, 2022	30.93	31.46	30.77	31.10	31.10	84,200
Apr 08, 2022	31.31	32.20	31.30	32.04	32.04	30,800
Apr 07, 2022	31.68	32.11	30.79	31.78	31.78	97,100
Apr 06, 2022	32.96	33.37	31.48	31.65	31.65	128,400
Apr 05, 2022	33.60	33.72	32.22	32.55	32.55	100,000
Apr 04, 2022	33.02	33.40	32.73	33.26	33.26	143,300
Apr 01, 2022	31.74	32.31	31.70	32.14	32.14	48,600
Mar 31, 2022	32.83	33.29	31.94	32.24	32.24	126,400
Mar 30, 2022	33.97	34.37	33.77	33.92	33.92	99,400
Mar 29, 2022	31.50	33.43	31.34	33.14	33.14	215,900
Mar 28, 2022	33.49	34.02	32.44	32.61	32.61	201,200
Mar 25, 2022	34.49	35.70	34.31	35.26	35.26	94,400
Mar 24, 2022	35.95	35.95	34.52	34.85	34.85	173,100
Mar 23, 2022	35.45	35.99	35.40	35.73	35.73	379,500
Mar 22, 2022	34.51	34.72	33.75	34.25	34.25	148,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

iPath Pure Beta Crude Oil ETN (OIL)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)