ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)
BATS: OILK · Real-Time Price · USD
38.76
+0.28 (0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
OILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.44 | 38.89 | 38.44 | 38.76 | 38.76 | 0.73% | 23,020 |
| Dec 4, 2025 | 38.13 | 38.65 | 38.13 | 38.48 | 38.48 | 0.79% | 13,991 |
| Dec 3, 2025 | 38.24 | 38.50 | 38.15 | 38.18 | 38.18 | 0.53% | 2,082 |
| Dec 2, 2025 | 38.24 | 38.45 | 37.92 | 37.98 | 37.98 | -1.30% | 271,223 |
| Dec 1, 2025 | 38.22 | 38.60 | 38.22 | 38.48 | 38.48 | 0.10% | 74,959 |
| Nov 28, 2025 | 38.23 | 38.46 | 38.23 | 38.44 | 38.44 | 1.08% | 4,572 |
| Nov 26, 2025 | 37.54 | 38.14 | 37.54 | 38.03 | 38.03 | 0.82% | 10,611 |
| Nov 25, 2025 | 37.43 | 37.82 | 37.26 | 37.72 | 37.72 | -1.31% | 275,370 |
| Nov 24, 2025 | 37.76 | 38.22 | 37.61 | 38.22 | 38.22 | 1.65% | 12,686 |
| Nov 21, 2025 | 37.65 | 37.75 | 37.33 | 37.60 | 37.60 | -1.10% | 18,384 |
| Nov 20, 2025 | 38.56 | 38.72 | 37.99 | 38.02 | 38.02 | -0.76% | 9,708 |
| Nov 19, 2025 | 38.30 | 38.39 | 38.10 | 38.31 | 38.31 | -2.42% | 9,423 |
| Nov 18, 2025 | 38.73 | 39.30 | 38.59 | 39.26 | 39.26 | 1.39% | 16,773 |
| Nov 17, 2025 | 38.89 | 38.95 | 38.72 | 38.72 | 38.72 | -0.11% | 10,069 |
| Nov 14, 2025 | 38.66 | 38.99 | 38.66 | 38.76 | 38.76 | 1.50% | 22,314 |
| Nov 13, 2025 | 38.43 | 38.45 | 38.14 | 38.19 | 38.19 | -0.03% | 143,070 |
| Nov 12, 2025 | 38.87 | 38.87 | 38.13 | 38.20 | 38.20 | -3.44% | 23,689 |
| Nov 11, 2025 | 39.38 | 39.70 | 39.38 | 39.56 | 39.56 | 1.13% | 9,171 |
| Nov 10, 2025 | 38.83 | 39.12 | 38.69 | 39.12 | 39.12 | 0.64% | 7,049 |
| Nov 7, 2025 | 38.76 | 38.92 | 38.72 | 38.87 | 38.87 | 0.41% | 20,657 |
| Nov 6, 2025 | 38.65 | 38.77 | 38.50 | 38.71 | 38.71 | -0.15% | 8,954 |
| Nov 5, 2025 | 38.95 | 39.34 | 38.71 | 38.77 | 38.77 | -0.72% | 14,381 |
| Nov 4, 2025 | 38.98 | 39.33 | 38.98 | 39.05 | 39.05 | -0.84% | 15,761 |
| Nov 3, 2025 | 39.25 | 39.56 | 39.14 | 39.38 | 39.38 | 0.31% | 77,332 |
| Oct 31, 2025 | 39.32 | 39.38 | 39.09 | 39.26 | 39.18 | 0.67% | 12,444 |
| Oct 30, 2025 | 38.69 | 39.26 | 38.69 | 39.00 | 38.92 | -0.10% | 22,356 |
| Oct 29, 2025 | 39.02 | 39.29 | 39.02 | 39.04 | 38.96 | 0.63% | 60,620 |
| Oct 28, 2025 | 39.03 | 39.04 | 38.69 | 38.80 | 38.72 | -1.46% | 11,626 |
| Oct 27, 2025 | 39.34 | 39.54 | 39.21 | 39.37 | 39.29 | 0.19% | 18,880 |
| Oct 24, 2025 | 39.41 | 39.59 | 39.23 | 39.30 | 39.21 | 0.25% | 14,562 |
| Oct 23, 2025 | 39.31 | 39.59 | 39.18 | 39.20 | 39.12 | 1.21% | 46,552 |
| Oct 22, 2025 | 38.27 | 38.93 | 38.19 | 38.73 | 38.65 | 2.64% | 35,158 |
| Oct 21, 2025 | 37.55 | 38.02 | 37.23 | 37.74 | 37.65 | 0.39% | 24,305 |
| Oct 20, 2025 | 37.29 | 37.59 | 37.25 | 37.59 | 37.51 | -0.16% | 29,714 |
| Oct 17, 2025 | 37.48 | 37.71 | 37.47 | 37.65 | 37.57 | 0.51% | 27,804 |
| Oct 16, 2025 | 38.09 | 38.09 | 37.30 | 37.46 | 37.38 | -1.48% | 22,528 |
| Oct 15, 2025 | 38.34 | 38.34 | 37.88 | 38.02 | 37.94 | 0.06% | 10,824 |
| Oct 14, 2025 | 38.09 | 38.20 | 37.80 | 38.00 | 37.92 | -1.61% | 139,721 |
| Oct 13, 2025 | 38.48 | 38.72 | 38.35 | 38.62 | 38.54 | 1.52% | 16,700 |
| Oct 10, 2025 | 38.69 | 38.86 | 37.99 | 38.04 | 37.96 | -3.62% | 171,528 |
| Oct 9, 2025 | 40.00 | 40.01 | 39.32 | 39.47 | 39.39 | -1.03% | 21,765 |
| Oct 8, 2025 | 39.87 | 40.13 | 39.79 | 39.88 | 39.80 | 0.19% | 26,015 |
| Oct 7, 2025 | 39.64 | 39.82 | 39.46 | 39.80 | 39.72 | 0.21% | 50,674 |
| Oct 6, 2025 | 39.53 | 39.83 | 39.50 | 39.72 | 39.64 | 1.25% | 25,954 |
| Oct 3, 2025 | 39.23 | 39.50 | 39.17 | 39.23 | 39.15 | 0.18% | 38,472 |
| Oct 2, 2025 | 39.34 | 39.66 | 39.02 | 39.16 | 39.08 | -1.61% | 220,855 |
| Oct 1, 2025 | 39.83 | 39.91 | 39.48 | 39.80 | 39.72 | -0.75% | 57,779 |
| Sep 30, 2025 | 40.16 | 40.36 | 39.98 | 40.10 | 39.91 | -1.01% | 20,816 |
| Sep 29, 2025 | 40.87 | 40.90 | 40.43 | 40.51 | 40.31 | -2.60% | 43,987 |
| Sep 26, 2025 | 41.53 | 42.07 | 41.53 | 41.59 | 41.39 | 0.29% | 45,111 |
| Sep 25, 2025 | 41.05 | 41.48 | 40.93 | 41.47 | 41.27 | 0.80% | 328,004 |
| Sep 24, 2025 | 41.02 | 41.25 | 40.89 | 41.14 | 40.94 | 0.96% | 25,015 |
| Sep 23, 2025 | 40.46 | 40.90 | 40.46 | 40.75 | 40.55 | 1.82% | 14,170 |
| Sep 22, 2025 | 39.76 | 40.24 | 39.76 | 40.02 | 39.83 | -0.07% | 23,800 |
| Sep 19, 2025 | 40.29 | 40.40 | 39.98 | 40.05 | 39.86 | -1.38% | 32,043 |
| Sep 18, 2025 | 40.84 | 40.99 | 40.50 | 40.61 | 40.41 | -0.39% | 16,308 |
| Sep 17, 2025 | 41.18 | 41.18 | 40.72 | 40.77 | 40.57 | -1.19% | 12,325 |
| Sep 16, 2025 | 41.00 | 41.33 | 40.96 | 41.26 | 41.06 | 1.63% | 34,153 |
| Sep 15, 2025 | 40.62 | 40.74 | 40.58 | 40.60 | 40.40 | 0.94% | 17,741 |
| Sep 12, 2025 | 40.51 | 40.71 | 40.21 | 40.22 | 40.02 | 0.32% | 22,955 |
| Sep 11, 2025 | 40.13 | 40.25 | 40.05 | 40.09 | 39.90 | -1.98% | 11,874 |
| Sep 10, 2025 | 40.52 | 40.95 | 40.51 | 40.90 | 40.70 | 1.61% | 14,317 |
| Sep 9, 2025 | 40.50 | 40.73 | 40.25 | 40.25 | 40.05 | 0.35% | 22,914 |
| Sep 8, 2025 | 40.22 | 40.26 | 39.88 | 40.11 | 39.92 | 0.80% | 28,976 |
| Sep 5, 2025 | 39.96 | 39.96 | 39.49 | 39.79 | 39.60 | -1.53% | 27,638 |
| Sep 4, 2025 | 40.36 | 40.59 | 40.22 | 40.41 | 40.21 | -1.03% | 12,994 |
| Sep 3, 2025 | 41.16 | 41.16 | 40.78 | 40.83 | 40.63 | -2.13% | 19,868 |
| Sep 2, 2025 | 41.14 | 41.82 | 41.14 | 41.72 | 41.52 | 2.38% | 34,478 |
| Aug 29, 2025 | 41.00 | 41.07 | 40.74 | 40.75 | 40.46 | -0.56% | 12,682 |
| Aug 28, 2025 | 40.64 | 41.16 | 40.50 | 40.98 | 40.68 | 0.69% | 15,655 |
| Aug 27, 2025 | 40.52 | 40.80 | 40.52 | 40.70 | 40.41 | 0.57% | 10,298 |
| Aug 26, 2025 | 40.74 | 40.98 | 40.46 | 40.47 | 40.18 | -2.25% | 25,975 |
| Aug 25, 2025 | 41.15 | 41.55 | 41.15 | 41.40 | 41.10 | 1.35% | 187,623 |
| Aug 22, 2025 | 40.55 | 40.85 | 40.55 | 40.85 | 40.55 | 0.57% | 15,901 |
| Aug 21, 2025 | 40.20 | 40.71 | 40.20 | 40.62 | 40.33 | 0.79% | 12,771 |
| Aug 20, 2025 | 40.04 | 40.32 | 39.91 | 40.30 | 40.01 | 1.61% | 29,634 |
| Aug 19, 2025 | 39.66 | 39.81 | 39.55 | 39.66 | 39.37 | -0.90% | 12,369 |
| Aug 18, 2025 | 39.53 | 40.18 | 39.50 | 40.02 | 39.73 | 0.53% | 125,568 |
| Aug 15, 2025 | 39.71 | 39.99 | 39.62 | 39.81 | 39.52 | -0.91% | 127,011 |
| Aug 14, 2025 | 40.08 | 40.25 | 39.88 | 40.18 | 39.88 | 1.22% | 235,167 |
| Aug 13, 2025 | 39.81 | 39.84 | 39.28 | 39.69 | 39.40 | -0.53% | 28,815 |
| Aug 12, 2025 | 40.05 | 40.19 | 39.90 | 39.90 | 39.61 | -1.02% | 12,524 |
| Aug 11, 2025 | 40.31 | 40.39 | 40.01 | 40.31 | 40.02 | 0.78% | 93,222 |
| Aug 8, 2025 | 40.34 | 40.47 | 39.69 | 40.00 | 39.71 | -0.27% | 27,622 |
| Aug 7, 2025 | 40.33 | 40.49 | 40.07 | 40.11 | 39.82 | 0.02% | 12,447 |
| Aug 6, 2025 | 41.30 | 41.54 | 39.93 | 40.10 | 39.81 | -1.50% | 22,576 |
| Aug 5, 2025 | 40.96 | 40.96 | 40.68 | 40.71 | 40.42 | -1.05% | 8,324 |
| Aug 4, 2025 | 40.87 | 41.52 | 40.85 | 41.14 | 40.84 | -0.96% | 15,135 |
| Aug 1, 2025 | 42.76 | 42.78 | 41.51 | 41.54 | 41.24 | -3.31% | 78,625 |
| Jul 31, 2025 | 43.10 | 43.32 | 42.72 | 42.96 | 42.54 | -1.58% | 15,244 |
| Jul 30, 2025 | 43.35 | 43.65 | 43.03 | 43.65 | 43.23 | 0.79% | 17,356 |
| Jul 29, 2025 | 42.26 | 43.44 | 42.26 | 43.31 | 42.89 | 2.80% | 32,396 |
| Jul 28, 2025 | 41.83 | 42.13 | 41.70 | 42.13 | 41.72 | 3.03% | 22,706 |
| Jul 25, 2025 | 41.38 | 41.39 | 40.88 | 40.89 | 40.49 | -1.56% | 13,262 |
| Jul 24, 2025 | 41.43 | 41.60 | 41.10 | 41.54 | 41.14 | 0.77% | 16,555 |
| Jul 23, 2025 | 40.96 | 41.22 | 40.88 | 41.22 | 40.82 | 0.30% | 7,288 |
| Jul 22, 2025 | 41.01 | 41.16 | 40.88 | 41.10 | 40.70 | -0.44% | 15,085 |
| Jul 21, 2025 | 41.24 | 41.37 | 41.07 | 41.28 | 40.88 | -0.17% | 12,479 |
| Jul 18, 2025 | 41.73 | 41.86 | 41.30 | 41.35 | 40.95 | -0.10% | 30,340 |
| Jul 17, 2025 | 40.84 | 41.43 | 40.84 | 41.39 | 40.99 | 1.18% | 23,971 |