ProShares K-1 Free Crude Oil ETF of Benef Interest (OILK)

BATS: OILK · Real-Time Price · USD

57.47

+0.78 (1.38%)

At close: Apr 28, 2026, 4:00 PM EDT

56.95

-0.52 (-0.91%)

After-hours: Apr 28, 2026, 8:00 PM EDT

OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.58	57.82	57.14	57.47	57.47	1.38%	314,960
Apr 27, 2026	56.47	57.08	56.38	56.69	56.69	1.12%	74,155
Apr 24, 2026	56.16	56.53	55.31	56.06	56.06	-1.01%	150,596
Apr 23, 2026	55.71	57.27	55.64	56.63	56.63	2.39%	136,124
Apr 22, 2026	54.69	55.51	54.69	55.31	55.31	0.42%	98,546
Apr 21, 2026	53.95	55.31	53.83	55.08	55.08	2.80%	266,450
Apr 20, 2026	53.43	54.21	53.40	53.58	53.58	2.60%	289,868
Apr 17, 2026	51.85	52.42	50.76	52.22	52.22	-5.02%	519,501
Apr 16, 2026	54.79	55.50	54.79	54.98	54.98	0.62%	71,282
Apr 15, 2026	54.44	55.13	54.30	54.64	54.64	0.59%	83,648
Apr 14, 2026	55.23	55.29	54.17	54.32	54.32	-1.79%	114,899
Apr 13, 2026	55.92	56.12	54.96	55.31	55.31	2.58%	256,136
Apr 10, 2026	53.54	54.60	53.51	53.92	53.92	0.32%	231,074
Apr 9, 2026	53.96	54.50	52.94	53.75	53.75	0.09%	127,076
Apr 8, 2026	51.25	54.14	51.25	53.70	53.70	-1.47%	669,026
Apr 7, 2026	54.82	55.74	54.17	54.50	54.50	0.06%	356,489
Apr 6, 2026	53.74	54.77	53.58	54.47	54.47	1.64%	461,352
Apr 2, 2026	54.24	54.26	52.22	53.59	53.59	3.44%	428,816
Apr 1, 2026	52.14	52.36	51.55	51.81	51.81	-4.23%	716,043
Mar 31, 2026	56.18	56.20	53.66	54.10	53.23	-4.10%	331,030
Mar 30, 2026	56.35	56.64	56.00	56.41	55.50	0.84%	184,901
Mar 27, 2026	55.95	56.24	55.42	55.94	55.04	1.45%	233,787
Mar 26, 2026	55.27	55.66	54.68	55.14	54.25	1.79%	180,604
Mar 25, 2026	53.09	54.55	53.05	54.17	53.30	-0.90%	295,259
Mar 24, 2026	54.79	55.22	54.10	54.66	53.78	3.02%	288,408
Mar 23, 2026	53.86	53.88	51.33	53.06	52.20	-5.72%	851,476
Mar 20, 2026	55.71	56.96	55.61	56.28	55.37	1.41%	601,500
Mar 19, 2026	55.95	57.00	54.57	55.50	54.60	-1.39%	544,120
Mar 18, 2026	55.81	56.42	55.23	56.28	55.37	2.64%	357,156
Mar 17, 2026	54.58	54.95	54.05	54.83	53.95	2.26%	297,883
Mar 16, 2026	53.85	54.55	53.05	53.62	52.75	-1.58%	376,201
Mar 13, 2026	53.52	54.78	53.25	54.48	53.60	0.65%	655,781
Mar 12, 2026	53.02	54.49	52.58	54.13	53.26	5.11%	459,894
Mar 11, 2026	50.13	51.52	49.26	51.50	50.67	2.92%	376,008
Mar 10, 2026	49.94	50.29	47.15	50.04	49.23	2.54%	783,411
Mar 9, 2026	52.02	53.08	47.12	48.80	48.01	-1.39%	2,583,119
Mar 6, 2026	49.45	49.86	48.76	49.49	48.69	4.72%	576,972
Mar 5, 2026	47.05	47.74	46.87	47.26	46.50	2.56%	413,778
Mar 4, 2026	45.73	46.26	45.65	46.08	45.34	0.94%	834,328
Mar 3, 2026	47.00	47.13	44.65	45.65	44.91	1.69%	619,079
Mar 2, 2026	45.39	45.54	44.33	44.89	44.17	3.60%	411,873
Feb 27, 2026	43.37	43.45	42.76	43.33	42.37	2.22%	681,929
Feb 26, 2026	41.68	43.00	41.51	42.39	41.45	-0.12%	96,872
Feb 25, 2026	42.63	42.63	42.21	42.44	41.50	-1.07%	70,357
Feb 24, 2026	43.05	43.18	42.44	42.90	41.95	0.07%	49,345
Feb 23, 2026	43.07	43.27	42.64	42.87	41.92	0.33%	108,993
Feb 20, 2026	42.62	42.87	42.46	42.73	41.78	-0.44%	191,594
Feb 19, 2026	42.54	42.94	42.19	42.92	41.97	2.02%	158,477
Feb 18, 2026	41.43	42.19	41.39	42.07	41.14	4.19%	148,521
Feb 17, 2026	40.64	40.65	40.09	40.38	39.49	-0.49%	156,972
Feb 13, 2026	40.60	40.79	40.44	40.58	39.68	-0.17%	57,928
Feb 12, 2026	41.49	41.49	40.46	40.65	39.75	-3.06%	50,781
Feb 11, 2026	42.23	42.30	41.63	41.94	41.01	0.98%	82,548
Feb 10, 2026	41.69	41.69	41.21	41.53	40.61	0.12%	146,769
Feb 9, 2026	40.85	41.76	40.85	41.48	40.56	1.39%	29,455
Feb 6, 2026	40.49	41.32	40.49	40.91	40.00	0.54%	37,588
Feb 5, 2026	40.72	40.91	40.26	40.69	39.79	-1.36%	161,544
Feb 4, 2026	40.57	41.85	40.50	41.25	40.34	0.63%	48,435
Feb 3, 2026	40.13	41.02	40.09	40.99	40.08	2.83%	45,895
Feb 2, 2026	40.01	40.01	39.50	39.86	38.98	-4.94%	53,044
Jan 30, 2026	41.92	42.13	41.16	41.93	40.97	0.36%	255,887
Jan 29, 2026	42.16	42.34	41.43	41.78	40.82	2.68%	79,410
Jan 28, 2026	40.54	40.76	40.40	40.69	39.76	0.87%	49,930
Jan 27, 2026	39.64	40.36	39.53	40.34	39.41	2.15%	56,015
Jan 26, 2026	39.37	39.57	39.25	39.49	38.58	-0.08%	39,980
Jan 23, 2026	39.55	39.66	39.38	39.52	38.61	2.28%	191,493
Jan 22, 2026	38.95	38.95	38.45	38.64	37.75	-1.83%	44,232
Jan 21, 2026	39.11	39.36	39.06	39.36	38.46	1.86%	16,554
Jan 20, 2026	38.89	39.04	38.59	38.64	37.75	0.36%	18,095
Jan 16, 2026	38.80	38.82	38.47	38.50	37.62	0.73%	30,729
Jan 15, 2026	38.51	38.51	38.20	38.22	37.34	-2.10%	79,572
Jan 14, 2026	39.76	40.10	38.47	39.04	38.14	-0.61%	106,364
Jan 13, 2026	39.05	39.42	38.97	39.28	38.38	2.05%	46,345
Jan 12, 2026	38.19	38.65	38.03	38.49	37.61	0.94%	23,273
Jan 9, 2026	38.22	38.65	38.07	38.13	37.26	0.11%	57,098
Jan 8, 2026	37.11	38.13	37.03	38.09	37.22	3.79%	55,460
Jan 7, 2026	36.90	36.92	36.52	36.70	35.86	-0.81%	58,600
Jan 6, 2026	37.96	37.96	36.92	37.00	36.15	-2.12%	45,497
Jan 5, 2026	37.57	37.87	37.40	37.80	36.93	1.31%	43,198
Jan 2, 2026	37.01	37.33	36.88	37.31	36.45	0.08%	50,228
Dec 31, 2025	37.84	37.84	37.18	37.28	36.42	-0.85%	22,497
Dec 30, 2025	37.90	37.91	37.60	37.60	36.74	0.19%	41,405
Dec 29, 2025	37.73	37.81	37.53	37.53	36.67	1.21%	33,346
Dec 26, 2025	37.59	37.59	36.94	37.08	36.23	-2.03%	63,013
Dec 24, 2025	37.95	37.99	37.75	37.85	36.98	-0.24%	7,117
Dec 23, 2025	37.73	37.97	37.63	37.94	36.99	0.45%	30,401
Dec 22, 2025	37.63	37.81	37.57	37.77	36.82	2.23%	37,611
Dec 19, 2025	36.82	37.00	36.79	36.95	36.02	0.95%	19,332
Dec 18, 2025	36.87	36.92	36.52	36.60	35.68	-0.95%	126,155
Dec 17, 2025	36.68	37.02	36.57	36.95	36.02	2.02%	58,118
Dec 16, 2025	36.55	36.55	36.13	36.22	35.31	-2.27%	57,681
Dec 15, 2025	37.26	37.26	36.91	37.06	36.13	-0.78%	29,826
Dec 12, 2025	37.40	37.49	37.20	37.35	36.41	-0.69%	44,834
Dec 11, 2025	37.33	37.64	37.21	37.61	36.67	-1.57%	36,158
Dec 10, 2025	37.70	38.26	37.60	38.21	37.25	0.69%	10,099
Dec 9, 2025	38.09	38.11	37.84	37.95	37.00	-0.29%	29,713
Dec 8, 2025	38.27	38.36	38.05	38.06	37.11	-1.81%	20,458
Dec 5, 2025	38.44	38.89	38.44	38.76	37.79	0.73%	23,020
Dec 4, 2025	38.13	38.65	38.13	38.48	37.52	0.79%	13,992
Dec 3, 2025	38.30	38.48	38.09	38.18	37.22	0.53%	12,456