OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.67	34.16	33.17	33.60	33.60	-1.52%	197,083
Jun 25, 2026	33.00	34.41	32.17	34.12	34.12	2.71%	98,537
Jun 24, 2026	33.46	33.78	32.32	33.22	33.22	-6.13%	103,032
Jun 23, 2026	34.63	35.63	34.30	35.39	35.39	1.46%	72,751
Jun 22, 2026	33.66	34.88	33.04	34.88	34.88	4.46%	267,694
Jun 18, 2026	34.43	34.51	32.66	33.39	33.39	-5.86%	481,274
Jun 17, 2026	36.40	36.85	35.28	35.47	35.47	-3.72%	352,498
Jun 16, 2026	36.22	37.19	36.16	36.84	36.84	-1.63%	197,946
Jun 15, 2026	36.76	38.60	36.55	37.45	37.45	-10.08%	323,191
Jun 12, 2026	40.00	42.86	39.81	41.65	41.65	2.31%	250,814
Jun 11, 2026	44.42	44.79	40.69	40.71	40.71	-6.05%	253,791
Jun 10, 2026	42.50	44.96	42.33	43.33	43.33	4.38%	247,827
Jun 9, 2026	42.84	42.97	40.15	41.51	41.51	-4.51%	235,526
Jun 8, 2026	43.00	44.79	42.98	43.47	43.47	3.03%	114,473
Jun 5, 2026	45.05	45.09	42.13	42.19	42.19	-6.84%	122,347
Jun 4, 2026	44.21	45.68	43.79	45.29	45.29	0.07%	83,651
Jun 3, 2026	44.20	46.38	43.75	45.26	45.26	3.64%	130,171
Jun 2, 2026	41.86	44.05	41.86	43.67	43.67	3.24%	165,335
Jun 1, 2026	41.25	43.42	41.25	42.30	42.30	5.35%	205,854
May 29, 2026	40.62	40.79	39.31	40.15	40.15	-2.76%	192,103
May 28, 2026	42.20	42.47	40.48	41.29	41.29	0.36%	136,115
May 27, 2026	41.84	42.40	40.27	41.14	41.14	-5.56%	198,528
May 26, 2026	45.95	47.49	43.44	43.56	43.56	-7.89%	151,951
May 22, 2026	46.57	47.61	45.89	47.29	47.29	1.55%	231,775
May 21, 2026	50.12	50.14	45.82	46.57	46.57	-3.72%	180,486
May 20, 2026	51.18	53.13	48.15	48.37	48.37	-6.96%	229,117
May 19, 2026	50.95	52.48	49.86	51.99	51.99	2.48%	105,859
May 18, 2026	46.71	50.73	46.16	50.73	50.73	6.49%	148,979
May 15, 2026	45.86	47.68	45.74	47.64	47.64	6.42%	272,632
May 14, 2026	43.80	45.09	43.68	44.77	44.77	1.76%	98,124
May 13, 2026	43.70	44.11	42.54	43.99	43.99	-0.11%	109,768
May 12, 2026	44.18	44.40	42.88	44.04	44.04	2.51%	163,763
May 11, 2026	41.50	43.16	41.33	42.96	42.96	7.05%	156,516
May 8, 2026	40.78	41.38	39.90	40.13	40.13	-1.57%	187,379
May 7, 2026	41.04	41.21	39.00	40.77	40.77	-6.53%	247,967
May 6, 2026	44.39	46.15	43.04	43.62	43.62	-12.92%	316,065
May 5, 2026	50.11	51.05	49.09	50.09	50.09	-1.32%	114,763
May 4, 2026	49.08	50.82	47.70	50.76	50.76	3.72%	182,183
May 1, 2026	49.67	50.68	47.25	48.94	48.94	-3.72%	290,609
Apr 30, 2026	48.00	51.41	47.00	50.83	50.83	2.07%	138,788
Apr 29, 2026	47.92	49.90	47.58	49.80	49.80	7.10%	152,363
Apr 28, 2026	46.11	47.21	45.69	46.50	46.50	5.08%	183,832
Apr 27, 2026	44.93	46.29	43.96	44.25	44.25	-0.07%	180,780
Apr 24, 2026	43.79	44.50	42.87	44.28	44.28	-0.61%	264,217
Apr 23, 2026	44.27	45.11	43.66	44.55	44.55	2.53%	184,832
Apr 22, 2026	42.73	43.78	42.69	43.45	43.45	3.63%	175,797
Apr 21, 2026	40.06	41.94	39.68	41.93	41.93	5.19%	229,407
Apr 20, 2026	40.18	41.12	39.30	39.86	39.86	1.01%	262,739
Apr 17, 2026	38.26	40.00	36.02	39.46	39.46	-8.83%	427,773
Apr 16, 2026	41.60	43.83	41.60	43.28	43.28	4.21%	133,354
Apr 15, 2026	41.17	42.46	40.60	41.53	41.53	-0.62%	125,865
Apr 14, 2026	43.41	43.50	41.15	41.79	41.79	-7.15%	203,614
Apr 13, 2026	46.08	46.50	43.89	45.01	45.01	0.99%	251,020
Apr 10, 2026	45.08	45.98	43.48	44.57	44.57	-1.68%	274,870
Apr 9, 2026	47.52	49.36	45.22	45.33	45.33	-2.75%	392,312
Apr 8, 2026	43.17	47.40	41.85	46.61	46.61	-10.45%	467,523
Apr 7, 2026	51.35	53.32	51.16	52.05	52.05	2.32%	277,496
Apr 6, 2026	49.52	50.87	49.10	50.87	50.87	1.74%	187,607
Apr 2, 2026	52.78	54.14	49.27	50.00	50.00	2.17%	469,463
Apr 1, 2026	50.50	53.44	47.65	48.94	48.94	-10.60%	383,695
Mar 31, 2026	57.14	59.40	51.76	54.74	54.74	-4.17%	369,673
Mar 30, 2026	60.70	61.42	56.55	57.12	57.12	-3.76%	388,744
Mar 27, 2026	57.00	59.90	56.00	59.35	59.35	5.17%	370,955
Mar 26, 2026	54.44	57.34	54.20	56.43	56.43	4.21%	175,526
Mar 25, 2026	52.48	54.69	52.48	54.15	54.15	0.11%	106,997
Mar 24, 2026	51.49	55.50	51.49	54.09	54.09	6.29%	188,393
Mar 23, 2026	46.59	51.59	46.02	50.89	50.89	3.39%	263,528
Mar 20, 2026	49.86	51.59	49.01	49.22	49.22	-0.42%	402,186
Mar 19, 2026	47.81	50.49	47.48	49.43	49.43	5.96%	276,855
Mar 18, 2026	46.89	47.50	46.15	46.65	46.65	0.73%	150,727
Mar 17, 2026	45.55	47.61	45.17	46.31	46.31	3.67%	172,590
Mar 16, 2026	44.55	45.39	43.50	44.67	44.67	0.49%	167,189
Mar 13, 2026	44.41	45.02	43.37	44.45	44.45	0.14%	261,722
Mar 12, 2026	44.22	45.82	43.53	44.39	44.39	1.77%	282,349
Mar 11, 2026	40.26	43.62	40.26	43.62	43.62	8.08%	285,191
Mar 10, 2026	41.17	42.30	39.88	40.36	40.36	-4.02%	341,216
Mar 9, 2026	43.00	43.63	41.13	42.05	42.05	-0.38%	353,048
Mar 6, 2026	44.00	44.05	41.62	42.21	42.21	0.21%	579,862
Mar 5, 2026	41.99	43.20	41.29	42.12	42.12	2.38%	334,238
Mar 4, 2026	41.05	42.00	39.43	41.14	41.14	-2.28%	375,454
Mar 3, 2026	44.50	45.01	41.08	42.10	42.10	-3.42%	813,121
Mar 2, 2026	46.12	46.12	41.64	43.59	43.59	5.98%	1,358,701
Feb 27, 2026	40.37	41.51	39.11	41.13	41.13	4.92%	450,554
Feb 26, 2026	37.55	40.42	36.95	39.20	39.20	1.55%	254,882
Feb 25, 2026	39.63	39.63	37.20	38.60	38.60	-1.10%	203,431
Feb 24, 2026	39.17	39.23	37.72	39.03	39.03	-0.51%	309,453
Feb 23, 2026	39.49	41.06	38.72	39.23	39.23	-0.10%	317,261
Feb 20, 2026	39.25	39.57	38.15	39.27	39.27	-1.03%	376,507
Feb 19, 2026	39.66	41.00	38.93	39.68	39.68	3.41%	529,614
Feb 18, 2026	37.68	38.47	37.27	38.37	38.37	5.59%	448,291
Feb 17, 2026	38.13	38.71	34.95	36.34	36.34	-3.40%	258,640
Feb 13, 2026	36.38	38.14	36.38	37.62	37.62	2.14%	378,721
Feb 12, 2026	38.75	39.21	36.05	36.83	36.83	-5.20%	359,766
Feb 11, 2026	37.40	39.01	37.40	38.85	38.85	7.98%	253,922
Feb 10, 2026	36.61	36.61	35.48	35.98	35.98	-1.34%	174,491
Feb 9, 2026	35.63	36.69	35.35	36.47	36.47	0.94%	226,943
Feb 6, 2026	34.59	36.44	34.50	36.13	36.13	5.98%	171,487
Feb 5, 2026	34.60	34.66	32.54	34.09	34.09	-3.78%	172,863
Feb 4, 2026	33.66	35.74	33.66	35.43	35.43	6.40%	445,412
Feb 3, 2026	30.80	33.44	30.41	33.30	33.30	9.00%	801,045