MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
21.08
-0.36 (-1.67%)
Aug 14, 2025, 2:28 PM - Market open
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.32 | 21.32 | 20.70 | 21.08 | - | -1.67% | 111,821 |
| Aug 13, 2025 | 20.76 | 21.44 | 20.55 | 21.44 | 21.44 | 3.28% | 290,127 |
| Aug 12, 2025 | 20.57 | 21.27 | 20.42 | 20.76 | 20.76 | 1.37% | 199,862 |
| Aug 11, 2025 | 21.16 | 21.40 | 20.35 | 20.48 | 20.48 | -2.48% | 228,917 |
| Aug 8, 2025 | 21.09 | 21.73 | 20.70 | 21.00 | 21.00 | 1.55% | 183,898 |
| Aug 7, 2025 | 21.47 | 22.10 | 20.67 | 20.68 | 20.68 | -0.96% | 168,016 |
| Aug 6, 2025 | 22.06 | 22.36 | 20.80 | 20.88 | 20.88 | -3.29% | 107,071 |
| Aug 5, 2025 | 21.49 | 21.66 | 20.69 | 21.59 | 21.59 | 0.33% | 176,107 |
| Aug 4, 2025 | 21.44 | 21.88 | 21.06 | 21.52 | 21.52 | -0.42% | 132,030 |
| Aug 1, 2025 | 22.50 | 22.77 | 21.24 | 21.61 | 21.61 | -5.87% | 205,363 |
| Jul 31, 2025 | 22.91 | 23.78 | 22.78 | 22.96 | 22.96 | -1.94% | 30,632 |
| Jul 30, 2025 | 23.98 | 23.98 | 22.84 | 23.41 | 23.41 | -3.50% | 58,990 |
| Jul 29, 2025 | 23.76 | 24.29 | 23.47 | 24.26 | 24.26 | 2.88% | 169,793 |
| Jul 28, 2025 | 23.31 | 23.70 | 23.20 | 23.58 | 23.58 | 3.60% | 185,844 |
| Jul 25, 2025 | 23.20 | 23.25 | 22.48 | 22.76 | 22.76 | -1.68% | 126,654 |
| Jul 24, 2025 | 22.46 | 23.17 | 22.14 | 23.15 | 23.15 | 2.71% | 174,151 |
| Jul 23, 2025 | 21.81 | 22.54 | 21.59 | 22.54 | 22.54 | 4.55% | 97,471 |
| Jul 22, 2025 | 21.06 | 21.80 | 21.03 | 21.56 | 21.56 | 1.70% | 117,813 |
| Jul 21, 2025 | 22.23 | 22.23 | 21.08 | 21.20 | 21.20 | -4.89% | 194,778 |
| Jul 18, 2025 | 23.30 | 23.60 | 22.02 | 22.29 | 22.29 | -2.11% | 239,046 |
| Jul 17, 2025 | 22.12 | 22.77 | 21.79 | 22.77 | 22.77 | 2.52% | 125,798 |
| Jul 16, 2025 | 22.74 | 23.12 | 21.96 | 22.21 | 22.21 | -2.63% | 140,660 |
| Jul 15, 2025 | 23.87 | 24.06 | 22.77 | 22.81 | 22.81 | -4.68% | 216,927 |
| Jul 14, 2025 | 24.50 | 24.56 | 23.64 | 23.93 | 23.93 | -3.20% | 270,949 |
| Jul 11, 2025 | 24.15 | 24.97 | 24.00 | 24.72 | 24.72 | 1.81% | 165,739 |
| Jul 10, 2025 | 23.45 | 24.36 | 23.10 | 24.28 | 24.28 | 1.93% | 143,481 |
| Jul 9, 2025 | 24.03 | 24.31 | 23.64 | 23.82 | 23.82 | -2.10% | 101,487 |
| Jul 8, 2025 | 22.44 | 24.58 | 22.44 | 24.33 | 24.33 | 8.13% | 392,276 |
| Jul 7, 2025 | 22.73 | 23.12 | 21.73 | 22.50 | 22.50 | -2.98% | 294,038 |
| Jul 3, 2025 | 23.17 | 23.39 | 22.94 | 23.19 | 23.19 | 0.39% | 242,952 |
| Jul 2, 2025 | 22.71 | 23.25 | 21.98 | 23.10 | 23.10 | 4.67% | 184,254 |
| Jul 1, 2025 | 21.77 | 22.45 | 21.08 | 22.07 | 22.07 | 1.85% | 208,572 |
| Jun 30, 2025 | 22.00 | 22.12 | 21.55 | 21.67 | 21.67 | -1.50% | 169,725 |
| Jun 27, 2025 | 22.54 | 22.54 | 21.73 | 22.00 | 22.00 | -2.57% | 220,915 |
| Jun 26, 2025 | 21.73 | 22.61 | 21.67 | 22.58 | 22.58 | 4.15% | 165,296 |
| Jun 25, 2025 | 22.15 | 22.16 | 21.60 | 21.68 | 21.68 | -1.94% | 358,544 |
| Jun 24, 2025 | 21.81 | 22.85 | 21.78 | 22.11 | 22.11 | -3.74% | 519,139 |
| Jun 23, 2025 | 25.98 | 25.98 | 22.68 | 22.97 | 22.97 | -8.19% | 896,106 |
| Jun 20, 2025 | 24.56 | 25.18 | 24.40 | 25.02 | 25.02 | 2.71% | 524,171 |
| Jun 18, 2025 | 25.14 | 25.59 | 24.21 | 24.36 | 24.36 | -2.21% | 476,529 |
| Jun 17, 2025 | 24.93 | 25.45 | 24.40 | 24.91 | 24.91 | 2.85% | 425,944 |
| Jun 16, 2025 | 24.30 | 25.00 | 23.66 | 24.22 | 24.22 | -1.18% | 627,611 |
| Jun 13, 2025 | 24.52 | 24.98 | 23.49 | 24.51 | 24.51 | 5.37% | 936,753 |
| Jun 12, 2025 | 22.69 | 23.26 | 22.15 | 23.26 | 23.26 | 1.66% | 244,349 |
| Jun 11, 2025 | 22.41 | 23.09 | 21.82 | 22.88 | 22.88 | 4.05% | 243,103 |
| Jun 10, 2025 | 21.49 | 22.42 | 21.49 | 21.99 | 21.99 | 5.31% | 306,611 |
| Jun 9, 2025 | 21.04 | 21.46 | 20.56 | 20.88 | 20.88 | 0.39% | 148,787 |
| Jun 6, 2025 | 20.39 | 20.98 | 20.18 | 20.80 | 20.80 | 5.26% | 233,541 |
| Jun 5, 2025 | 20.07 | 20.15 | 19.59 | 19.76 | 19.76 | -0.20% | 227,387 |
| Jun 4, 2025 | 21.10 | 21.46 | 19.75 | 19.80 | 19.80 | -5.58% | 357,005 |