iPath Pure Beta Crude Oil ETN (OIL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.35-0.67 (-3.19%)

At close: 3:59PM EDT

20.01 -0.41 (-2.01%)
After hours: 04:04PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 04, 2021	20.51	20.80	20.35	20.35	20.35	36,318
Aug 03, 2021	20.68	21.17	20.67	21.02	21.02	145,000
Aug 02, 2021	21.74	21.82	21.02	21.20	21.20	55,600
Jul 30, 2021	21.76	22.00	21.74	21.79	21.79	18,400
Jul 29, 2021	21.54	21.93	21.54	21.77	21.77	14,400
Jul 28, 2021	21.31	21.50	21.31	21.42	21.42	23,700
Jul 27, 2021	21.29	21.44	21.13	21.24	21.24	9,500
Jul 26, 2021	21.08	21.41	21.08	21.37	21.37	25,200
Jul 23, 2021	21.12	21.38	21.12	21.37	21.37	20,000
Jul 22, 2021	21.01	21.27	20.81	21.25	21.25	23,800
Jul 21, 2021	20.36	20.85	20.36	20.81	20.81	30,200
Jul 20, 2021	19.65	20.06	19.40	19.96	19.96	22,200
Jul 19, 2021	20.49	20.55	19.60	19.81	19.81	127,800
Jul 16, 2021	21.24	21.33	20.87	21.13	21.13	32,100
Jul 15, 2021	21.23	21.44	21.13	21.13	21.13	49,300
Jul 14, 2021	22.03	22.03	21.20	21.41	21.41	42,900
Jul 13, 2021	21.69	22.10	21.59	22.07	22.07	22,800
Jul 12, 2021	21.55	21.68	21.31	21.67	21.67	25,800
Jul 09, 2021	21.43	21.78	21.43	21.71	21.71	59,300
Jul 08, 2021	20.94	21.34	20.80	21.28	21.28	37,700
Jul 07, 2021	21.49	21.52	20.75	20.97	20.97	35,400
Jul 06, 2021	21.84	21.84	21.25	21.44	21.44	63,100
Jul 02, 2021	21.84	21.99	21.68	21.97	21.97	28,300
Jul 01, 2021	21.96	22.06	21.70	21.81	21.81	31,700
Jun 30, 2021	21.60	21.73	21.41	21.54	21.54	15,600
Jun 29, 2021	21.49	21.59	21.41	21.57	21.57	133,000
Jun 28, 2021	21.70	21.70	21.33	21.37	21.37	24,900
Jun 25, 2021	21.66	21.72	21.37	21.69	21.69	33,000
Jun 24, 2021	21.45	21.55	21.26	21.54	21.54	38,700
Jun 23, 2021	21.62	21.66	21.40	21.45	21.45	259,300
Jun 22, 2021	21.27	21.37	21.23	21.34	21.34	38,300
Jun 21, 2021	20.90	21.30	20.90	21.27	21.27	49,700
Jun 18, 2021	20.60	20.99	20.60	20.90	20.90	46,100
Jun 17, 2021	21.17	21.17	20.41	20.72	20.72	63,200
Jun 16, 2021	21.15	21.39	21.00	21.11	21.11	80,000
Jun 15, 2021	21.04	21.24	21.04	21.21	21.21	62,700
Jun 14, 2021	20.98	21.04	20.82	20.88	20.88	34,300
Jun 11, 2021	20.72	20.89	20.72	20.81	20.81	13,600
Jun 10, 2021	20.85	20.87	20.29	20.79	20.79	34,900
Jun 09, 2021	20.84	20.85	20.53	20.58	20.58	39,500
Jun 08, 2021	20.45	20.78	20.27	20.75	20.75	29,600
Jun 07, 2021	20.53	20.62	20.42	20.45	20.45	21,100
Jun 04, 2021	20.62	20.62	20.40	20.50	20.50	33,000
Jun 03, 2021	20.38	20.44	20.18	20.32	20.32	17,800
Jun 02, 2021	20.24	20.37	20.14	20.30	20.30	38,700
Jun 01, 2021	20.21	20.32	19.94	20.11	20.11	19,000
May 28, 2021	19.80	19.80	19.56	19.70	19.70	8,800
May 27, 2021	19.47	19.77	19.47	19.73	19.73	11,100
May 26, 2021	19.29	19.59	19.29	19.56	19.56	10,300
May 25, 2021	19.54	19.54	19.42	19.42	19.42	5,900
May 24, 2021	19.22	19.56	19.14	19.52	19.52	27,400
May 21, 2021	18.80	18.96	18.79	18.89	18.89	11,800
May 20, 2021	18.70	18.75	18.28	18.43	18.43	36,600
May 19, 2021	18.90	18.90	18.36	18.79	18.79	25,100
May 18, 2021	19.58	19.62	19.20	19.48	19.48	9,900
May 17, 2021	19.51	19.67	19.41	19.64	19.64	19,500
May 14, 2021	19.16	19.38	19.16	19.36	19.36	25,700
May 13, 2021	18.99	19.29	18.77	18.98	18.98	57,200
May 12, 2021	19.56	19.82	19.55	19.58	19.58	58,000
May 11, 2021	19.09	19.49	19.08	19.49	19.49	61,600
May 10, 2021	19.47	19.47	19.01	19.30	19.30	48,000
May 07, 2021	19.01	19.33	19.00	19.23	19.23	18,400
May 06, 2021	19.45	19.45	19.12	19.25	19.25	16,100
May 05, 2021	19.60	19.69	19.23	19.34	19.34	97,800
May 04, 2021	19.29	19.43	19.12	19.42	19.42	37,700
May 03, 2021	18.76	19.04	18.76	19.00	19.00	13,200
Apr 30, 2021	18.80	18.80	18.59	18.72	18.72	18,000
Apr 29, 2021	19.13	19.24	18.91	19.12	19.12	17,400
Apr 28, 2021	18.81	18.98	18.74	18.84	18.84	23,000
Apr 27, 2021	18.48	18.63	18.40	18.61	18.61	8,400
Apr 26, 2021	18.13	18.36	18.09	18.31	18.31	8,500
Apr 23, 2021	18.43	18.43	18.25	18.36	18.36	5,700
Apr 22, 2021	18.20	18.23	18.01	18.16	18.16	4,500
Apr 21, 2021	18.12	18.31	18.03	18.03	18.03	14,500
Apr 20, 2021	18.69	18.73	18.19	18.42	18.42	12,200
Apr 19, 2021	18.62	18.70	18.62	18.69	18.69	6,500
Apr 16, 2021	18.67	18.68	18.58	18.63	18.63	5,200
Apr 15, 2021	18.62	18.75	18.62	18.69	18.69	8,200
Apr 14, 2021	18.19	18.75	18.19	18.62	18.62	31,300
Apr 13, 2021	17.95	17.97	17.84	17.95	17.95	13,200
Apr 12, 2021	17.85	17.96	17.65	17.73	17.73	24,700
Apr 09, 2021	17.53	17.63	17.53	17.59	17.59	11,600
Apr 08, 2021	17.61	17.67	17.52	17.67	17.67	8,900
Apr 07, 2021	17.60	17.73	17.33	17.67	17.67	9,900
Apr 06, 2021	17.81	17.99	17.58	17.67	17.67	35,400
Apr 05, 2021	17.81	17.81	17.15	17.43	17.43	49,300
Apr 01, 2021	17.87	18.18	17.54	18.11	18.11	47,200
Mar 31, 2021	17.68	17.95	17.42	17.52	17.52	32,400
Mar 30, 2021	17.74	17.93	17.69	17.74	17.74	7,300
Mar 29, 2021	17.85	18.10	17.68	18.09	18.09	16,800
Mar 26, 2021	17.94	18.02	17.81	17.91	17.91	50,500
Mar 25, 2021	17.50	17.56	17.00	17.26	17.26	63,400
Mar 24, 2021	17.62	18.02	17.59	17.92	17.92	22,500
Mar 23, 2021	17.45	17.65	16.98	17.04	17.04	31,600
Mar 22, 2021	18.13	18.15	17.95	17.95	17.95	17,200
Mar 19, 2021	17.56	18.06	17.37	18.01	18.01	44,700
Mar 18, 2021	18.47	18.49	17.23	17.46	17.46	73,700
Mar 17, 2021	18.73	18.89	18.61	18.76	18.76	22,600
Mar 16, 2021	18.75	18.91	18.63	18.82	18.82	27,400
Mar 15, 2021	18.89	19.00	18.65	19.00	19.00	18,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,402.66-20.49(-0.46%)

Dow 3034,792.67-323.73(-0.92%)

Nasdaq14,780.53+19.24(+0.13%)

Russell 20002,196.32-27.26(-1.23%)

Crude Oil68.01-0.14(-0.21%)

Gold1,814.500.00(0.00%)

iPath Pure Beta Crude Oil ETN (OIL)

S&P 500
4,402.66
-20.49(-0.46%)

Dow 30
34,792.67
-323.73(-0.92%)

Nasdaq
14,780.53
+19.24(+0.13%)

Russell 2000
2,196.32
-27.26(-1.23%)

Crude Oil
68.01
-0.14(-0.21%)

Gold
1,814.50
0.00(0.00%)