Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Oil & Gas Exp. & Prod. 3X ETN (NY: OILU )

45.87 +1.62 (+3.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 29, 2022 55.00 55.00 48.43 49.01 56,109 -3.99(-7.53%)
Apr 28, 2022 49.44 54.24 46.55 53.00 44,923 +4.33(+8.90%)
Apr 27, 2022 48.04 50.00 44.97 48.67 46,322 +1.74(+3.71%)
Apr 26, 2022 47.55 50.37 46.06 46.93 110,926 +0.73(+1.58%)
Apr 25, 2022 46.80 47.00 40.50 46.20 194,066 -5.44(-10.53%)
Apr 22, 2022 55.28 57.72 51.36 51.64 125,695 -4.42(-7.88%)
Apr 21, 2022 63.72 64.53 55.48 56.06 139,864 -6.23(-10.00%)
Apr 20, 2022 62.62 63.28 60.38 62.29 90,249 +1.12(+1.83%)
Apr 19, 2022 61.15 63.65 60.22 61.17 71,550 -1.77(-2.81%)
Apr 18, 2022 61.55 63.92 60.78 62.94 89,970 +2.50(+4.14%)
Apr 14, 2022 59.29 61.43 58.59 60.44 64,550 +0.99(+1.67%)
Apr 13, 2022 59.48 59.76 56.33 59.45 69,734 +2.52(+4.42%)
Apr 12, 2022 57.27 59.75 56.80 56.93 94,683 +2.76(+5.10%)
Apr 11, 2022 57.53 57.53 53.83 54.17 74,302 -5.46(-9.16%)
Apr 08, 2022 55.52 60.09 55.44 59.63 82,018 +4.98(+9.11%)
Apr 07, 2022 53.14 55.23 50.51 54.65 32,588 +2.02(+3.84%)
Apr 06, 2022 53.86 54.92 51.95 52.63 36,839 +0.68(+1.31%)
Apr 05, 2022 55.36 57.34 51.90 51.95 42,456 -2.96(-5.39%)
Apr 04, 2022 56.54 56.54 53.30 54.91 65,739 -0.21(-0.38%)
Apr 01, 2022 53.64 56.00 52.86 55.12 48,243 +2.03(+3.82%)
Mar 31, 2022 54.00 57.00 53.09 53.09 55,952 -2.31(-4.17%)
Mar 30, 2022 55.70 56.74 54.31 55.40 66,468 +1.94(+3.63%)
Mar 29, 2022 50.70 53.49 48.05 53.46 68,972 -0.68(-1.26%)
Mar 28, 2022 55.00 55.00 53.00 54.14 89,727 -4.51(-7.69%)
Mar 25, 2022 53.67 58.72 53.67 58.65 85,576 +4.20(+7.71%)
Mar 24, 2022 54.68 56.00 53.57 54.45 61,664 +0.23(+0.43%)
Mar 23, 2022 54.60 55.42 53.50 54.22 112,395 +2.51(+4.84%)
Mar 22, 2022 52.37 52.54 49.28 51.71 99,997 -1.23(-2.32%)
Mar 21, 2022 49.64 53.00 49.62 52.94 136,625 +6.42(+13.80%)
Mar 18, 2022 46.40 47.20 45.63 46.52 45,561 -0.58(-1.23%)
Mar 17, 2022 44.56 47.10 43.69 47.10 132,259 +5.51(+13.25%)
Mar 16, 2022 42.53 43.34 40.41 41.59 45,216 -0.39(-0.93%)
Mar 15, 2022 40.98 43.56 39.05 41.98 135,294 -4.52(-9.72%)
Mar 14, 2022 48.16 48.71 44.27 46.50 159,130 -5.02(-9.74%)
Mar 11, 2022 50.88 53.42 50.11 51.52 135,346 -1.77(-3.32%)
Mar 10, 2022 49.87 53.35 53.29 177,229 +4.72(+9.72%)
Mar 09, 2022 47.16 51.50 44.66 48.57 195,098 -3.95(-7.52%)
Mar 08, 2022 53.97 58.14 48.19 52.52 545,695 +0.91(+1.76%)
Mar 07, 2022 54.84 57.00 47.80 51.61 474,378 +1.61(+3.22%)
Mar 04, 2022 45.36 50.00 44.81 50.00 233,883 +5.59(+12.59%)
Mar 03, 2022 43.40 45.80 43.03 44.41 114,563 -0.63(-1.40%)
Mar 02, 2022 44.26 45.68 43.50 45.04 176,420 +3.05(+7.26%)
Mar 01, 2022 42.41 44.16 40.44 41.99 123,164 +1.09(+2.67%)
Feb 28, 2022 37.07 40.90 36.18 40.90 135,272 +3.40(+9.07%)
Feb 25, 2022 35.21 37.50 35.58 37.50 112,555 +2.86(+8.26%)
Feb 24, 2022 38.55 38.55 31.84 34.64 158,143 -0.40(-1.15%)
Feb 23, 2022 34.37 36.18 34.30 35.04 74,394 +1.42(+4.23%)
Feb 22, 2022 39.77 39.77 32.69 33.62 111,232 -2.47(-6.84%)
Feb 18, 2022 36.09 0 -0.41(-1.12%)
Feb 17, 2022 36.96 37.88 36.25 36.50 31,398 -0.37(-1.02%)
Feb 16, 2022 36.49 38.79 36.34 36.87 53,267 +1.33(+3.75%)
Feb 15, 2022 34.91 36.11 33.76 35.54 53,083 -2.02(-5.38%)
Feb 14, 2022 40.12 40.12 36.12 37.56 83,991 -3.19(-7.83%)
Feb 11, 2022 37.13 40.75 37.13 40.75 120,250 +4.72(+13.10%)
Feb 10, 2022 37.14 38.88 36.03 36.03 51,683 -1.39(-3.71%)
Feb 09, 2022 36.01 37.94 36.01 37.42 30,025 +1.38(+3.83%)
Feb 08, 2022 38.15 38.15 35.36 36.04 55,051 -2.98(-7.64%)
Feb 07, 2022 37.02 39.75 36.20 39.02 46,452 +1.09(+2.87%)
Feb 04, 2022 37.46 39.53 37.08 37.93 106,712 +2.40(+6.75%)
Feb 03, 2022 37.01 34.75 35.53 26,660 -1.39(-3.76%)
Feb 02, 2022 36.38 37.20 34.74 36.92 55,802 +0.18(+0.49%)
Feb 01, 2022 32.80 36.74 32.15 36.74 67,627 +3.79(+11.50%)
Jan 31, 2022 32.34 33.64 32.95 16,866 +0.18(+0.55%)
Jan 28, 2022 32.79 33.20 30.88 32.77 23,266 -0.55(-1.65%)
Jan 27, 2022 34.00 35.19 31.43 33.32 52,379 +1.67(+5.28%)
Jan 26, 2022 33.51 34.20 31.00 31.65 51,933 -0.63(-1.95%)
Jan 25, 2022 28.00 32.28 26.73 32.28 45,708 +3.42(+11.85%)
Jan 24, 2022 26.25 28.86 24.07 28.86 65,998 +1.16(+4.19%)
Jan 21, 2022 29.37 29.37 26.94 27.70 30,835 -1.83(-6.20%)
Jan 20, 2022 30.30 32.71 29.53 29.53 21,464 -1.78(-5.69%)
Jan 19, 2022 33.12 33.12 30.82 31.31 12,415 -0.96(-2.97%)
Jan 18, 2022 33.50 33.50 30.61 32.27 52,206 -0.02(-0.06%)
Jan 14, 2022 32.29 0 +2.70(+9.13%)
Jan 13, 2022 29.98 30.99 29.33 29.59 22,823 -0.75(-2.46%)
Jan 12, 2022 30.76 30.76 29.52 30.34 46,384 +0.19(+0.61%)
Jan 11, 2022 27.81 30.15 27.23 30.15 32,982 +3.20(+11.87%)
Jan 10, 2022 27.36 27.49 26.07 26.95 56,374 -0.81(-2.92%)
Jan 07, 2022 26.69 27.76 26.47 27.76 32,005 +1.37(+5.19%)
Jan 06, 2022 26.23 26.57 25.76 26.39 8,397 +1.87(+7.61%)
Jan 05, 2022 25.86 26.23 24.52 24.52 111,373 -0.49(-1.94%)
Jan 04, 2022 23.04 25.23 23.04 25.01 26,942 +2.54(+11.30%)
Jan 03, 2022 20.77 22.47 20.77 22.47 3,173 +1.70(+8.18%)
Dec 31, 2021 20.46 20.77 20.37 20.77 2,126 +0.63(+3.13%)
Dec 30, 2021 20.70 20.70 20.14 20.14 1,197 -0.53(-2.56%)
Dec 29, 2021 20.95 21.00 20.67 20.67 1,239 -0.55(-2.60%)
Dec 28, 2021 21.71 21.71 21.00 21.22 3,720 -0.53(-2.43%)
Dec 27, 2021 19.30 21.75 19.30 21.75 15,571 +1.56(+7.73%)
Dec 23, 2021 20.46 20.46 19.85 20.19 45,773 -0.58(-2.79%)
Dec 22, 2021 20.16 20.77 19.37 20.77 7,032 +0.78(+3.90%)
Dec 21, 2021 18.72 19.99 18.60 19.99 32,492 +2.25(+12.71%)
Dec 20, 2021 16.42 17.74 16.30 17.74 50,991 -0.02(-0.14%)
Dec 17, 2021 19.71 19.71 17.76 17.76 10,027 -2.32(-11.55%)
Dec 16, 2021 20.06 20.91 19.70 20.08 12,342 +1.24(+6.58%)
Dec 15, 2021 18.91 19.30 18.01 18.84 19,396 -0.60(-3.08%)
Dec 14, 2021 19.79 20.34 19.44 19.44 58,762 -0.08(-0.41%)
Dec 13, 2021 20.51 20.51 19.52 19.52 3,399 -2.38(-10.88%)
Dec 10, 2021 20.88 21.90 20.79 21.90 3,773 +0.78(+3.71%)
Dec 09, 2021 21.17 21.63 21.12 21.12 20,983 -1.46(-6.47%)
Dec 08, 2021 21.97 22.58 21.95 22.58 11,293 +0.15(+0.67%)
Dec 07, 2021 21.71 22.60 21.71 22.43 58,500 +1.52(+7.27%)
Dec 06, 2021 20.18 21.33 20.16 20.91 5,244 +1.71(+8.91%)
Dec 03, 2021 20.35 20.35 19.10 19.20 6,165 -1.12(-5.51%)
Dec 02, 2021 18.00 20.32 17.90 20.32 58,611 +1.84(+9.95%)
Dec 01, 2021 20.46 20.93 18.48 18.48 30,622 -0.70(-3.64%)
Nov 30, 2021 19.82 20.05 19.01 19.18 7,200 -1.58(-7.63%)
Nov 29, 2021 22.36 22.72 20.74 20.76 26,828 +0.08(+0.40%)
Nov 26, 2021 21.33 21.33 18.81 20.68 11,440 -2.70(-11.56%)
Nov 24, 2021 23.38 23.38 23.38 23.38 202 +0.91(+4.06%)
Nov 23, 2021 22.64 22.64 22.47 22.47 1,522 +2.04(+9.99%)
Nov 22, 2021 20.46 20.73 20.43 20.43 1,642 -0.72(-3.40%)
Nov 19, 2021 21.15 21.15 21.15 21.15 561 -1.11(-4.99%)
Nov 18, 2021 22.25 22.26 22.25 22.26 465 -0.06(-0.27%)
Nov 17, 2021 23.29 23.29 22.32 22.32 2,638 -1.32(-5.58%)
Nov 16, 2021 24.01 24.02 23.64 23.64 2,297 +0.07(+0.28%)
Nov 15, 2021 22.77 23.57 22.77 23.57 2,024 +0.45(+1.95%)
Nov 12, 2021 22.91 23.12 22.91 23.12 2,575 -0.15(-0.64%)
Nov 11, 2021 23.61 23.62 23.27 23.27 2,085 +0.31(+1.37%)
Nov 10, 2021 24.80 22.96 5,648 -2.33(-9.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.