Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Pure Beta Crude Oil ETN (NY: OIL )

28.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.49 60.59 58.81 59.01 23,300 -1.31(-2.17%)
Jun 27, 2019 60.38 60.77 60.28 60.32 16,253 +0.04(+0.06%)
Jun 26, 2019 60.28 60.79 60.21 60.28 52,339 +1.41(+2.40%)
Jun 25, 2019 59.10 59.25 58.87 58.87 7,587 -0.01(-0.02%)
Jun 24, 2019 58.77 59.00 57.89 58.88 32,519 +0.22(+0.37%)
Jun 21, 2019 58.22 58.68 58.17 58.66 17,100 +0.48(+0.83%)
Jun 20, 2019 57.41 58.31 57.05 58.18 41,405 +2.61(+4.69%)
Jun 19, 2019 54.82 55.57 54.60 55.57 8,706 +0.33(+0.59%)
Jun 18, 2019 53.92 55.36 53.92 55.25 33,314 +2.16(+4.07%)
Jun 17, 2019 53.27 53.66 52.79 53.09 12,899 -0.66(-1.23%)
Jun 14, 2019 53.72 54.07 53.42 53.75 20,800 +0.41(+0.76%)
Jun 13, 2019 54.37 54.37 53.29 53.34 33,987 +1.20(+2.29%)
Jun 12, 2019 53.47 53.47 52.00 52.15 23,874 -2.34(-4.30%)
Jun 11, 2019 55.13 55.13 54.40 54.49 8,041 +0.02(+0.03%)
Jun 10, 2019 55.16 55.58 54.23 54.47 13,670 -0.72(-1.30%)
Jun 07, 2019 53.79 55.34 53.79 55.19 21,200 +0.86(+1.57%)
Jun 06, 2019 52.74 54.46 52.30 54.33 34,636 +1.48(+2.81%)
Jun 05, 2019 53.36 53.99 52.00 52.85 30,598 -1.84(-3.36%)
Jun 04, 2019 54.31 54.83 53.84 54.69 9,962 +0.73(+1.34%)
Jun 03, 2019 55.53 55.53 53.88 53.96 26,182 -0.42(-0.77%)
May 31, 2019 56.23 56.33 54.22 54.38 22,500 -3.33(-5.77%)
May 30, 2019 60.22 60.33 57.52 57.71 24,712 -2.36(-3.93%)
May 29, 2019 58.81 60.14 58.15 60.07 18,688 -0.06(-0.10%)
May 28, 2019 60.72 60.72 60.13 60.13 11,107 +0.04(+0.07%)
May 24, 2019 60.20 60.20 58.75 60.09 27,500 +0.98(+1.66%)
May 23, 2019 60.59 60.72 58.59 59.11 47,342 -3.41(-5.45%)
May 22, 2019 63.72 63.84 62.33 62.52 17,554 -1.90(-2.95%)
May 21, 2019 64.34 64.58 64.34 64.42 1,446 -0.14(-0.22%)
May 20, 2019 64.46 64.87 64.15 64.56 10,532 +0.38(+0.59%)
May 17, 2019 64.56 65.07 64.10 64.18 11,500 -0.35(-0.55%)
May 16, 2019 64.30 64.96 64.30 64.53 7,310 +0.82(+1.29%)
May 15, 2019 62.69 63.75 62.69 63.71 7,550 +0.58(+0.91%)
May 14, 2019 63.07 63.41 62.94 63.13 29,112 +0.96(+1.54%)
May 13, 2019 64.39 64.62 62.10 62.18 14,270 -0.76(-1.21%)
May 10, 2019 63.00 63.34 62.90 62.94 4,800 +0.05(+0.07%)
May 09, 2019 62.89 62.95 62.50 62.89 107,338 -0.38(-0.59%)
May 08, 2019 62.70 63.48 62.70 63.27 2,726 +0.71(+1.13%)
May 07, 2019 62.80 62.94 62.04 62.56 31,398 -1.61(-2.51%)
May 06, 2019 62.83 64.23 62.83 64.17 13,333 +1.00(+1.58%)
May 03, 2019 63.27 63.64 63.17 63.17 4,700 +0.24(+0.38%)
May 02, 2019 63.38 63.38 62.31 62.93 12,417 -2.02(-3.12%)
May 01, 2019 65.18 65.25 64.26 64.95 7,235 -0.31(-0.48%)
Apr 30, 2019 65.56 65.56 64.77 65.27 15,496 +0.33(+0.50%)
Apr 29, 2019 64.60 65.01 64.24 64.94 11,497 +0.67(+1.04%)
Apr 26, 2019 65.72 65.72 63.60 64.27 22,000 -2.10(-3.16%)
Apr 25, 2019 67.20 67.20 66.37 66.37 4,453 -0.77(-1.15%)
Apr 24, 2019 67.80 67.87 67.12 67.14 19,546 -0.59(-0.86%)
Apr 23, 2019 67.44 67.93 67.31 67.73 20,757 +0.58(+0.86%)
Apr 22, 2019 66.87 67.35 66.84 67.15 30,627 +1.73(+2.64%)
Apr 18, 2019 64.42 65.42 64.42 65.42 6,800 +0.24(+0.36%)
Apr 17, 2019 65.57 66.06 65.17 65.19 3,438 -0.47(-0.72%)
Apr 16, 2019 64.96 65.66 64.63 65.66 9,246 +0.67(+1.03%)
Apr 15, 2019 64.95 65.17 64.61 64.99 31,934 -0.27(-0.41%)
Apr 12, 2019 65.61 65.70 65.26 65.26 4,600 +0.17(+0.26%)
Apr 11, 2019 65.46 65.47 64.86 65.09 6,341 -0.72(-1.09%)
Apr 10, 2019 65.64 66.21 65.56 65.81 7,242 +0.41(+0.63%)
Apr 09, 2019 65.51 65.52 65.10 65.40 4,961 -0.35(-0.53%)
Apr 08, 2019 65.00 65.83 65.00 65.75 22,262 +1.17(+1.81%)
Apr 05, 2019 63.79 64.64 63.74 64.58 183,900 +1.17(+1.84%)
Apr 04, 2019 63.67 63.83 63.40 63.42 11,846 -0.33(-0.53%)
Apr 03, 2019 63.83 64.10 63.42 63.75 15,221 -0.17(-0.27%)
Apr 02, 2019 63.31 64.00 63.30 63.92 54,946 +1.06(+1.69%)
Apr 01, 2019 61.95 62.98 61.78 62.86 8,288 +1.55(+2.53%)
Mar 29, 2019 61.63 61.63 61.18 61.31 12,500 +0.72(+1.19%)
Mar 28, 2019 59.77 60.59 59.77 60.59 2,014 +0.02(+0.04%)
Mar 27, 2019 61.28 61.28 60.57 60.57 2,970 -0.66(-1.07%)
Mar 26, 2019 61.40 61.44 61.06 61.22 14,184 +1.09(+1.82%)
Mar 25, 2019 59.87 60.23 59.45 60.13 10,217 +0.06(+0.10%)
Mar 22, 2019 60.41 60.41 59.62 60.07 8,700 -0.94(-1.54%)
Mar 21, 2019 61.32 61.35 61.00 61.02 11,479 -0.28(-0.46%)
Mar 20, 2019 60.21 61.43 60.16 61.30 12,320 +1.02(+1.70%)
Mar 19, 2019 60.83 60.94 60.25 60.27 8,996 -0.15(-0.24%)
Mar 18, 2019 59.95 60.62 59.95 60.42 14,288 +0.57(+0.95%)
Mar 15, 2019 59.43 60.00 59.38 59.85 72,300 -0.15(-0.25%)
Mar 14, 2019 60.00 60.16 59.90 60.00 8,183 +0.17(+0.29%)
Mar 13, 2019 59.11 59.87 59.08 59.83 19,928 +1.50(+2.57%)
Mar 12, 2019 58.67 58.94 58.27 58.33 31,909 +0.11(+0.19%)
Mar 11, 2019 58.23 58.40 57.95 58.22 19,841 +0.67(+1.16%)
Mar 08, 2019 56.37 57.55 56.01 57.55 11,700 -0.43(-0.75%)
Mar 07, 2019 57.78 58.15 57.70 57.99 8,655 +0.38(+0.65%)
Mar 06, 2019 57.41 57.70 57.00 57.61 4,971 -0.33(-0.57%)
Mar 05, 2019 58.41 58.41 57.82 57.94 3,911 -0.04(-0.07%)
Mar 04, 2019 58.23 58.30 57.59 57.98 1,912 +0.78(+1.37%)
Mar 01, 2019 58.89 59.00 56.96 57.20 8,000 -1.44(-2.45%)
Feb 28, 2019 58.45 58.74 58.34 58.63 46,970 +0.21(+0.36%)
Feb 27, 2019 58.11 58.77 57.82 58.43 11,458 +1.39(+2.43%)
Feb 26, 2019 56.87 57.20 56.70 57.04 14,922 +0.24(+0.42%)
Feb 25, 2019 57.55 57.65 56.48 56.80 28,842 -1.85(-3.15%)
Feb 22, 2019 58.89 59.11 58.58 58.65 54,700 +0.44(+0.76%)
Feb 21, 2019 58.37 58.40 58.09 58.21 7,429 -0.34(-0.58%)
Feb 20, 2019 57.84 58.91 57.83 58.55 14,069 +0.63(+1.08%)
Feb 19, 2019 57.14 57.92 57.14 57.92 22,694 +0.43(+0.75%)
Feb 15, 2019 57.05 57.53 56.78 57.49 14,300 +1.29(+2.29%)
Feb 14, 2019 55.27 56.28 54.93 56.20 6,105 +0.52(+0.93%)
Feb 13, 2019 55.50 56.25 55.50 55.68 29,198 +0.91(+1.67%)
Feb 12, 2019 55.52 55.59 54.77 54.77 11,505 +0.80(+1.48%)
Feb 11, 2019 53.27 54.05 52.94 53.97 14,149 -0.33(-0.61%)
Feb 08, 2019 54.42 54.48 54.10 54.30 8,500 +0.05(+0.09%)
Feb 07, 2019 55.21 55.32 53.50 54.25 19,444 -1.40(-2.52%)
Feb 06, 2019 54.98 55.90 54.67 55.65 20,130 +0.27(+0.49%)
Feb 05, 2019 55.41 56.16 55.20 55.38 12,536 -1.01(-1.79%)
Feb 04, 2019 55.96 56.50 55.01 56.39 17,111 -0.71(-1.24%)
Feb 01, 2019 56.02 57.36 56.02 57.10 21,300 +1.51(+2.72%)
Jan 31, 2019 56.43 56.99 55.37 55.59 17,943 -0.36(-0.64%)
Jan 30, 2019 55.68 56.55 55.49 55.95 25,179 +1.01(+1.84%)
Jan 29, 2019 54.54 55.50 54.54 54.94 16,616 +1.22(+2.27%)
Jan 28, 2019 53.62 53.79 52.90 53.72 56,893 -1.45(-2.63%)
Jan 25, 2019 54.98 55.45 54.80 55.17 13,500 +0.36(+0.66%)
Jan 24, 2019 54.50 55.02 54.26 54.81 6,226 +0.62(+1.14%)
Jan 23, 2019 54.78 54.87 53.60 54.19 20,446 -0.46(-0.84%)
Jan 22, 2019 54.43 54.65 53.67 54.65 40,803 -0.86(-1.55%)
Jan 18, 2019 54.56 55.76 54.34 55.51 60,700 +1.27(+2.34%)
Jan 17, 2019 53.39 54.38 52.97 54.24 25,141 +0.03(+0.06%)
Jan 16, 2019 53.75 54.32 53.71 54.21 24,481 +0.16(+0.30%)
Jan 15, 2019 53.25 54.05 53.25 54.05 12,575 +1.67(+3.19%)
Jan 14, 2019 53.06 53.56 52.38 52.38 23,899 -1.11(-2.08%)
Jan 11, 2019 53.85 53.89 53.26 53.49 78,800 -0.99(-1.82%)
Jan 10, 2019 53.47 54.58 53.37 54.48 27,365 +0.39(+0.72%)
Jan 09, 2019 52.98 54.38 52.58 54.09 59,064 +2.62(+5.08%)
Jan 08, 2019 51.14 51.54 50.88 51.47 9,453 +1.04(+2.05%)
Jan 07, 2019 50.34 51.43 50.20 50.44 26,528 +0.47(+0.94%)
Jan 04, 2019 49.90 50.96 49.35 49.97 30,000 +1.17(+2.40%)
Jan 03, 2019 49.00 49.02 47.46 48.80 29,314 +0.52(+1.09%)
Jan 02, 2019 46.19 49.43 45.99 48.28 25,296 +0.82(+1.72%)
Dec 31, 2018 47.22 47.53 46.50 47.46 30,000 +0.77(+1.65%)
Dec 28, 2018 46.80 47.07 46.03 46.69 52,200 -0.46(-0.98%)
Dec 27, 2018 47.01 47.36 46.11 47.15 48,329 -1.48(-3.04%)
Dec 26, 2018 45.28 48.63 45.28 48.63 100,999 +3.05(+6.70%)
Dec 24, 2018 47.00 47.00 45.58 45.58 21,700 -1.42(-3.03%)
Dec 21, 2018 47.28 47.93 46.86 47.00 77,700 -0.71(-1.49%)
Dec 20, 2018 48.07 48.36 47.41 47.71 33,811 -1.40(-2.85%)
Dec 19, 2018 48.85 49.89 48.74 49.11 30,155 +1.03(+2.14%)
Dec 18, 2018 51.11 51.11 47.85 48.08 44,528 -3.19(-6.22%)
Dec 17, 2018 53.37 53.37 51.14 51.27 24,789 -1.81(-3.41%)
Dec 14, 2018 54.42 54.42 53.02 53.08 35,700 -1.96(-3.55%)
Dec 13, 2018 52.65 55.12 52.65 55.04 20,724 +1.95(+3.68%)
Dec 12, 2018 54.40 54.56 53.05 53.08 27,955 -0.62(-1.15%)
Dec 11, 2018 54.20 54.45 53.41 53.70 12,192 +0.90(+1.70%)
Dec 10, 2018 53.34 54.02 52.57 52.80 33,174 -1.68(-3.08%)
Dec 07, 2018 55.62 56.38 54.39 54.48 50,600 +0.83(+1.55%)
Dec 06, 2018 53.25 53.79 52.06 53.65 37,293 -1.27(-2.31%)
Dec 04, 2018 55.17 55.54 54.80 54.92 16,500 -0.31(-0.57%)
Dec 03, 2018 55.38 55.38 54.31 55.23 23,047 +2.72(+5.17%)
Nov 30, 2018 52.17 53.52 51.73 52.52 19,800 -0.72(-1.34%)
Nov 29, 2018 53.30 54.10 52.93 53.23 14,904 +0.99(+1.90%)
Nov 28, 2018 53.28 54.12 52.02 52.24 63,427 -1.53(-2.84%)
Nov 27, 2018 54.44 54.44 52.31 53.77 17,518 +0.14(+0.26%)
Nov 26, 2018 53.71 54.07 53.45 53.63 15,519 +0.43(+0.81%)
Nov 23, 2018 53.30 53.30 52.69 53.20 27,000 -3.20(-5.67%)
Nov 21, 2018 56.40 56.40 56.40 0 +1.14(+2.06%)
Nov 20, 2018 58.73 58.73 54.77 55.26 20,139 -4.19(-7.05%)
Nov 19, 2018 58.21 59.94 57.44 59.45 23,678 +0.48(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.