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 (%)
Apr 24, 2020 2.660 2.660 2.660 0 +0.01(+0.38%)
Apr 23, 2020 2.670 2.920 2.540 2.650 46,214,700 +0.41(+18.30%)
Apr 22, 2020 2.280 2.650 2.180 2.240 70,856,688 +0.01(+0.45%)
Apr 21, 2020 2.760 2.810 1.850 2.230 114,857,600 -1.50(-40.21%)
Apr 20, 2020 3.610 4.120 3.600 3.730 78,681,728 -0.32(-7.90%)
Apr 17, 2020 4.020 4.140 3.960 4.050 15,219,100 -0.16(-3.80%)
Apr 16, 2020 4.280 4.280 4.020 4.210 9,959,109 -0.09(-2.09%)
Apr 15, 2020 4.290 4.330 4.160 4.300 12,709,584 -0.21(-4.66%)
Apr 14, 2020 4.660 4.690 4.390 4.510 12,722,316 -0.29(-6.04%)
Apr 13, 2020 4.860 4.950 4.720 4.800 5,696,200 -0.08(-1.64%)
Apr 09, 2020 5.320 5.670 4.730 4.880 13,295,900 -0.40(-7.58%)
Apr 08, 2020 4.980 5.310 4.840 5.280 8,536,081 +0.30(+6.02%)
Apr 07, 2020 5.370 5.430 4.800 4.980 7,316,912 -0.39(-7.26%)
Apr 06, 2020 5.500 5.580 5.270 5.370 6,438,110 -0.43(-7.41%)
Apr 03, 2020 5.600 5.900 5.330 5.800 9,854,900 +0.74(+14.62%)
Apr 02, 2020 4.500 5.490 4.410 5.060 10,648,084 +0.78(+18.22%)
Apr 01, 2020 4.160 4.280 4.050 4.280 3,378,825 +0.15(+3.63%)
Mar 31, 2020 4.280 4.290 4.080 4.130 9,485,849 -0.02(-0.48%)
Mar 30, 2020 4.150 4.430 3.990 4.150 10,209,445 -0.27(-6.11%)
Mar 27, 2020 4.510 4.570 4.260 4.420 5,199,500 -0.32(-6.75%)
Mar 26, 2020 4.830 4.860 4.580 4.740 3,592,113 -0.26(-5.20%)
Mar 25, 2020 4.890 5.070 4.650 5.000 1,825,977 +0.11(+2.25%)
Mar 24, 2020 5.100 5.100 4.725 4.890 1,979,961 +0.08(+1.66%)
Mar 23, 2020 4.710 4.850 4.510 4.810 3,700,789 -0.05(-1.03%)
Mar 20, 2020 5.230 5.250 4.760 4.860 3,823,800 -0.45(-8.47%)
Mar 19, 2020 4.720 5.790 4.570 5.310 4,135,757 +0.64(+13.70%)
Mar 18, 2020 5.010 5.120 4.420 4.670 5,144,384 -0.94(-16.68%)
Mar 17, 2020 6.000 6.070 5.540 5.605 1,751,773 -0.41(-6.89%)
Mar 16, 2020 6.570 6.570 5.980 6.020 2,235,761 -0.80(-11.73%)
Mar 13, 2020 6.760 7.000 6.430 6.820 879,900 +0.34(+5.25%)
Mar 12, 2020 6.500 6.660 6.320 6.480 1,840,093 -0.35(-5.12%)
Mar 11, 2020 6.900 6.990 6.720 6.830 1,094,062 -0.30(-4.21%)
Mar 10, 2020 7.110 7.200 6.800 7.130 2,524,578 +0.37(+5.47%)
Mar 09, 2020 6.720 7.430 6.610 6.760 3,590,094 -1.80(-21.03%)
Mar 06, 2020 9.070 9.080 8.420 8.560 613,400 -0.86(-9.13%)
Mar 05, 2020 9.620 9.650 9.370 9.420 165,430 -0.23(-2.38%)
Mar 04, 2020 9.900 9.921 9.600 9.650 132,045 -0.04(-0.41%)
Mar 03, 2020 9.810 9.980 9.570 9.690 250,539 -0.04(-0.41%)
Mar 02, 2020 9.470 9.730 9.360 9.730 374,057 +0.44(+4.74%)
Feb 28, 2020 9.220 9.310 9.002 9.290 447,800 -0.31(-3.23%)
Feb 27, 2020 9.520 9.770 9.430 9.600 286,117 -0.39(-3.90%)
Feb 26, 2020 10.17 10.30 9.930 9.990 174,933 -0.23(-2.25%)
Feb 25, 2020 10.55 10.55 10.20 10.22 155,337 -0.31(-2.94%)
Feb 24, 2020 10.43 10.58 10.36 10.53 212,589 -0.41(-3.75%)
Feb 21, 2020 10.88 10.96 10.79 10.94 41,300 -0.12(-1.08%)
Feb 20, 2020 11.10 11.18 11.03 11.06 111,661 +0.09(+0.81%)
Feb 19, 2020 10.91 11.01 10.83 10.97 95,273 +0.25(+2.33%)
Feb 18, 2020 10.53 10.73 10.53 10.72 126,593 -0.02(-0.19%)
Feb 14, 2020 10.74 10.77 10.64 10.74 138,700 +0.12(+1.13%)
Feb 13, 2020 10.61 10.68 10.54 10.62 99,771 +0.02(+0.19%)
Feb 12, 2020 10.60 10.64 10.51 10.60 106,444 +0.29(+2.81%)
Feb 11, 2020 10.42 10.43 10.25 10.31 124,321 +0.12(+1.18%)
Feb 10, 2020 10.27 10.33 10.19 10.19 95,995 -0.19(-1.83%)
Feb 07, 2020 10.38 10.50 10.34 10.38 81,400 -0.13(-1.24%)
Feb 06, 2020 10.43 10.55 10.35 10.51 95,605 +0.00(+0.00%)
Feb 05, 2020 10.53 10.67 10.40 10.51 157,804 +0.27(+2.64%)
Feb 04, 2020 10.47 10.48 10.21 10.24 229,307 -0.05(-0.49%)
Feb 03, 2020 10.53 10.60 10.27 10.29 378,707 -0.32(-3.02%)
Jan 31, 2020 10.65 10.75 10.48 10.61 796,500 -0.26(-2.39%)
Jan 30, 2020 10.70 10.87 10.65 10.87 1,799,605 -0.06(-0.55%)
Jan 29, 2020 11.05 11.06 10.89 10.93 158,265 -0.11(-0.95%)
Jan 28, 2020 10.96 11.09 10.91 11.04 88,539 +0.13(+1.24%)
Jan 27, 2020 10.88 11.03 10.82 10.90 235,642 -0.30(-2.68%)
Jan 24, 2020 11.26 11.27 11.09 11.20 220,400 -0.25(-2.18%)
Jan 23, 2020 11.36 11.47 11.27 11.45 205,167 -0.21(-1.84%)
Jan 22, 2020 11.80 11.80 11.65 11.66 101,760 -0.33(-2.73%)
Jan 21, 2020 12.00 12.09 11.98 11.99 135,684 -0.10(-0.80%)
Jan 17, 2020 12.08 12.09 12.03 12.09 56,900 +0.05(+0.40%)
Jan 16, 2020 11.96 12.12 11.96 12.04 80,140 +0.10(+0.84%)
Jan 15, 2020 11.97 11.97 11.83 11.94 205,980 -0.10(-0.83%)
Jan 14, 2020 12.03 12.05 11.97 12.04 102,613 +0.07(+0.58%)
Jan 13, 2020 12.07 12.09 11.93 11.97 140,928 -0.20(-1.64%)
Jan 10, 2020 12.25 12.25 12.12 12.17 269,700 -0.10(-0.81%)
Jan 09, 2020 12.22 12.31 12.08 12.27 1,863,192 -0.16(-1.29%)
Jan 08, 2020 12.82 12.84 12.18 12.43 506,160 -0.46(-3.57%)
Jan 07, 2020 12.87 12.93 12.77 12.89 128,824 -0.04(-0.31%)
Jan 06, 2020 13.06 13.09 12.88 12.93 407,560 -0.02(-0.15%)
Jan 03, 2020 13.03 13.07 12.82 12.95 347,700 +0.37(+2.94%)
Jan 02, 2020 12.55 12.61 12.50 12.58 55,047 +0.00(+0.00%)
Dec 31, 2019 12.49 12.68 12.46 12.58 18,400 -0.09(-0.71%)
Dec 30, 2019 12.78 12.78 12.59 12.67 30,386 -0.01(-0.08%)
Dec 27, 2019 12.70 12.70 12.60 12.68 25,700 +0.01(+0.08%)
Dec 26, 2019 12.61 12.70 12.61 12.67 29,626 +0.13(+1.04%)
Dec 24, 2019 12.49 12.54 12.49 12.54 10,300 +0.06(+0.48%)
Dec 23, 2019 12.38 12.48 12.37 12.48 27,559 +0.08(+0.65%)
Dec 20, 2019 12.52 12.52 12.35 12.40 58,200 -0.14(-1.12%)
Dec 19, 2019 12.51 12.62 12.49 12.54 37,957 +0.04(+0.32%)
Dec 18, 2019 12.44 12.54 12.40 12.50 30,719 +0.00(+0.00%)
Dec 17, 2019 12.44 12.52 12.44 12.50 89,821 +0.13(+1.05%)
Dec 16, 2019 12.37 12.38 12.34 12.37 35,030 +0.11(+0.90%)
Dec 13, 2019 12.18 12.39 12.18 12.26 47,300 +0.11(+0.91%)
Dec 12, 2019 12.07 12.21 12.07 12.15 39,317 +0.09(+0.75%)
Dec 11, 2019 12.10 12.14 11.98 12.06 77,691 -0.10(-0.80%)
Dec 10, 2019 12.09 12.19 12.05 12.16 23,109 +0.06(+0.48%)
Dec 09, 2019 12.02 12.12 12.01 12.10 18,188 -0.01(-0.08%)
Dec 06, 2019 11.90 12.26 11.88 12.11 50,600 +0.15(+1.25%)
Dec 05, 2019 12.06 12.10 11.96 11.96 30,540 +0.00(+0.00%)
Dec 04, 2019 11.83 12.01 11.83 11.96 93,369 +0.40(+3.46%)
Dec 03, 2019 11.46 11.60 11.37 11.56 354,732 +0.09(+0.78%)
Dec 02, 2019 11.55 11.55 11.44 11.47 27,386 +0.08(+0.70%)
Nov 29, 2019 11.70 11.70 11.34 11.39 73,500 -0.52(-4.33%)
Nov 27, 2019 11.96 11.96 11.83 11.91 3,800 -0.05(-0.42%)
Nov 26, 2019 11.94 11.96 11.88 11.95 7,768 +0.08(+0.67%)
Nov 25, 2019 11.79 11.88 11.78 11.88 11,332 -0.00(-0.04%)
Nov 22, 2019 11.95 11.95 11.79 11.88 2,500 -0.09(-0.75%)
Nov 21, 2019 11.81 12.01 11.81 11.97 53,250 +0.28(+2.40%)
Nov 20, 2019 11.42 11.73 11.42 11.69 36,192 +0.34(+2.97%)
Nov 19, 2019 11.47 11.49 11.31 11.35 85,701 -0.30(-2.56%)
Nov 18, 2019 11.72 11.76 11.63 11.65 23,127 -0.20(-1.68%)
Nov 15, 2019 11.64 11.88 11.64 11.85 29,400 +0.17(+1.46%)
Nov 14, 2019 11.80 11.83 11.65 11.68 43,812 -0.05(-0.43%)
Nov 13, 2019 11.57 11.75 11.57 11.73 3,947 +0.08(+0.72%)
Nov 12, 2019 11.74 11.77 11.63 11.65 4,955 -0.00(-0.03%)
Nov 11, 2019 11.70 11.74 11.65 11.65 4,263 -0.11(-0.94%)
Nov 08, 2019 11.50 11.77 11.46 11.76 20,700 +0.10(+0.86%)
Nov 07, 2019 11.75 11.82 11.66 11.66 22,748 +0.09(+0.78%)
Nov 06, 2019 11.73 11.83 11.50 11.57 43,961 -0.13(-1.11%)
Nov 05, 2019 11.68 11.75 11.68 11.70 13,076 +0.12(+1.04%)
Nov 04, 2019 11.70 11.75 11.56 11.58 64,213 +0.09(+0.79%)
Nov 01, 2019 11.23 11.52 11.23 11.49 49,800 +0.41(+3.69%)
Oct 31, 2019 11.16 11.19 11.02 11.08 25,958 -0.17(-1.51%)
Oct 30, 2019 11.36 11.36 11.16 11.25 24,948 -0.11(-0.94%)
Oct 29, 2019 11.23 11.44 11.20 11.36 10,209 -0.05(-0.47%)
Oct 28, 2019 11.62 11.63 11.41 11.41 20,015 -0.20(-1.72%)
Oct 25, 2019 11.50 11.61 11.45 11.61 61,600 +0.10(+0.87%)
Oct 24, 2019 11.50 11.57 11.48 11.51 61,293 +0.08(+0.70%)
Oct 23, 2019 11.07 11.46 11.07 11.43 104,282 +0.31(+2.79%)
Oct 22, 2019 11.09 11.19 11.06 11.12 21,819 +0.14(+1.28%)
Oct 21, 2019 10.83 10.98 10.83 10.98 26,606 -0.05(-0.44%)
Oct 18, 2019 11.14 11.15 10.98 11.03 5,300 -0.05(-0.47%)
Oct 17, 2019 10.84 11.09 10.84 11.08 12,206 +0.15(+1.35%)
Oct 16, 2019 10.83 10.99 10.83 10.93 2,979 +0.08(+0.77%)
Oct 15, 2019 10.95 10.99 10.81 10.85 42,740 -0.13(-1.18%)
Oct 14, 2019 10.96 11.00 10.84 10.98 27,070 -0.24(-2.14%)
Oct 11, 2019 11.06 11.23 11.06 11.22 141,300 +0.24(+2.19%)
Oct 10, 2019 10.88 11.00 10.86 10.98 33,064 +0.22(+2.04%)
Oct 09, 2019 10.94 10.97 10.76 10.76 41,956 +0.06(+0.52%)
Oct 08, 2019 10.68 10.80 10.63 10.70 47,148 -0.13(-1.16%)
Oct 07, 2019 10.91 11.05 10.80 10.83 20,390 -0.01(-0.09%)
Oct 04, 2019 10.85 10.91 10.69 10.84 25,300 +0.14(+1.31%)
Oct 03, 2019 10.63 10.75 10.45 10.70 50,639 -0.09(-0.83%)
Oct 02, 2019 11.00 11.00 10.72 10.79 68,207 -0.21(-1.91%)
Oct 01, 2019 11.19 11.21 10.88 11.00 167,261 -0.11(-1.00%)
Sep 30, 2019 11.28 11.37 11.08 11.11 89,787 -0.32(-2.79%)
Sep 27, 2019 11.41 11.61 11.36 11.43 9,800 -0.14(-1.17%)
Sep 26, 2019 11.46 11.58 11.35 11.57 12,350 -0.00(-0.03%)
Sep 25, 2019 11.45 11.58 11.40 11.57 33,624 -0.09(-0.81%)
Sep 24, 2019 11.89 11.90 11.64 11.66 52,298 -0.29(-2.46%)
Sep 23, 2019 11.93 12.00 11.84 11.96 31,719 -0.02(-0.15%)
Sep 20, 2019 12.00 12.05 11.91 11.97 42,800 +0.02(+0.16%)
Sep 19, 2019 11.98 12.03 11.89 11.96 30,897 +0.11(+0.89%)
Sep 18, 2019 11.92 12.01 11.77 11.85 95,329 -0.24(-1.98%)
Sep 17, 2019 12.70 12.70 11.95 12.09 268,014 -0.53(-4.20%)
Sep 16, 2019 12.41 12.92 12.23 12.62 794,151 +1.38(+12.28%)
Sep 13, 2019 11.27 11.27 11.18 11.24 52,400 -0.01(-0.09%)
Sep 12, 2019 11.13 11.29 11.08 11.25 78,740 -46.01(-80.35%)
Sep 11, 2019 58.93 59.04 56.86 57.26 19,431 -1.49(-2.54%)
Sep 10, 2019 59.41 59.95 58.47 58.75 17,474 -0.51(-0.86%)
Sep 09, 2019 58.45 59.27 58.45 59.26 60,700 +1.52(+2.64%)
Sep 06, 2019 56.17 57.75 56.05 57.74 7,100 +0.37(+0.64%)
Sep 05, 2019 57.92 58.80 57.22 57.37 22,643 -0.08(-0.14%)
Sep 04, 2019 56.48 57.75 56.48 57.45 32,338 +2.38(+4.32%)
Sep 03, 2019 54.39 55.24 53.98 55.07 29,548 -1.19(-2.12%)
Aug 30, 2019 57.40 57.40 56.02 56.26 16,500 -1.50(-2.59%)
Aug 29, 2019 57.31 57.79 57.31 57.76 8,749 +0.72(+1.26%)
Aug 28, 2019 57.58 57.65 56.89 57.04 7,576 +0.96(+1.71%)
Aug 27, 2019 55.32 56.14 54.83 56.08 19,162 +1.20(+2.19%)
Aug 26, 2019 56.13 56.33 54.83 54.88 21,611 +0.22(+0.40%)
Aug 23, 2019 55.06 55.73 54.45 54.66 20,800 -1.85(-3.27%)
Aug 22, 2019 57.28 57.28 56.28 56.51 4,150 -0.47(-0.82%)
Aug 21, 2019 58.21 58.21 56.76 56.98 6,608 -0.15(-0.26%)
Aug 20, 2019 56.81 57.50 56.32 57.12 19,893 -0.16(-0.28%)
Aug 19, 2019 57.00 57.41 56.58 57.29 13,658 +1.33(+2.38%)
Aug 16, 2019 55.56 55.95 55.53 55.95 2,900 +0.33(+0.60%)
Aug 15, 2019 55.47 55.75 55.14 55.62 9,439 -0.58(-1.04%)
Aug 14, 2019 56.18 56.26 55.20 56.20 15,472 -2.05(-3.52%)
Aug 13, 2019 55.72 58.50 55.55 58.25 34,792 +2.30(+4.11%)
Aug 12, 2019 55.91 56.15 55.33 55.95 19,547 +0.59(+1.07%)
Aug 09, 2019 55.13 55.85 55.07 55.36 23,500 +1.68(+3.13%)
Aug 08, 2019 53.36 53.89 53.07 53.68 29,091 +0.42(+0.79%)
Aug 07, 2019 53.09 53.40 51.49 53.26 62,320 -1.44(-2.63%)
Aug 06, 2019 56.03 56.03 54.68 54.70 12,618 -1.15(-2.06%)
Aug 05, 2019 55.45 56.35 55.42 55.85 10,523 -0.48(-0.85%)
Aug 02, 2019 56.87 56.87 56.27 56.33 20,400 +0.80(+1.44%)
Aug 01, 2019 58.48 58.48 54.48 55.53 60,845 -3.58(-6.06%)
Jul 31, 2019 59.64 59.64 59.10 59.11 12,490 -0.26(-0.44%)
Jul 30, 2019 58.09 59.37 58.05 59.37 14,641 +1.33(+2.29%)
Jul 29, 2019 57.76 58.04 56.91 58.04 19,541 +0.92(+1.61%)
Jul 26, 2019 57.09 57.32 56.90 57.12 8,700 +0.23(+0.41%)
Jul 25, 2019 57.56 57.70 56.89 56.89 11,321 -0.01(-0.01%)
Jul 24, 2019 57.93 58.51 56.39 56.90 38,721 -1.06(-1.84%)
Jul 23, 2019 57.36 58.03 56.98 57.96 36,959 +0.59(+1.03%)
Jul 22, 2019 56.99 57.38 56.95 57.37 31,255 +0.10(+0.18%)
Jul 19, 2019 56.83 57.33 56.26 57.27 20,900 +0.54(+0.94%)
Jul 18, 2019 57.91 57.91 55.88 56.73 38,616 -0.99(-1.71%)
Jul 17, 2019 59.36 59.36 57.65 57.72 12,601 -1.47(-2.48%)
Jul 16, 2019 60.71 60.97 58.35 59.19 17,507 -1.25(-2.07%)
Jul 15, 2019 61.86 61.86 60.40 60.44 13,723 -0.95(-1.56%)
Jul 12, 2019 61.31 61.70 61.12 61.39 8,800 -0.25(-0.41%)
Jul 11, 2019 61.78 61.92 61.22 61.65 13,365 +0.17(+0.27%)
Jul 10, 2019 60.39 61.50 60.39 61.48 24,555 +2.40(+4.06%)
Jul 09, 2019 58.90 59.08 58.62 59.08 2,656 +0.53(+0.90%)
Jul 08, 2019 58.88 59.46 58.55 58.56 5,892 -0.09(-0.16%)
Jul 05, 2019 58.04 58.77 58.04 58.65 5,000 +0.84(+1.45%)
Jul 03, 2019 58.03 58.07 57.40 57.81 12,400 +0.41(+0.72%)
Jul 02, 2019 60.09 60.09 57.19 57.40 22,855 -2.86(-4.74%)
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.