MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)

30.87Last Price

+0.06 (0.19%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	28.43	30.98	28.37	30.81	125,711	30.81
2/03/2025	28.60	29.32	27.75	29.00	168,977	29.00
1/31/2025	31.14	31.14	28.36	28.65	242,767	28.65
1/30/2025	31.63	31.77	30.76	31.39	73,513	31.39
1/29/2025	30.56	31.32	30.30	30.98	47,266	30.98
1/28/2025	31.76	32.16	30.22	30.79	66,134	30.79
1/27/2025	32.49	32.64	31.14	31.79	93,854	31.79
1/24/2025	33.93	34.19	32.56	32.66	148,264	32.66
1/23/2025	33.97	34.42	33.11	33.64	146,922	33.64
1/22/2025	34.80	34.89	33.22	33.24	110,542	33.24
1/21/2025	35.76	35.76	34.59	35.05	225,884	35.05
1/17/2025	35.28	36.46	35.07	36.11	258,068	36.11
1/16/2025	34.45	35.61	34.21	35.39	142,418	35.39
1/15/2025	33.74	34.98	33.59	34.52	114,242	34.52
1/14/2025	32.08	33.32	31.87	33.32	117,114	33.32
1/13/2025	30.91	32.80	30.90	32.39	223,581	32.39
1/10/2025	31.30	32.19	29.97	30.31	320,861	30.31
1/08/2025	29.35	30.02	29.06	29.94	220,371	29.94
1/07/2025	29.35	30.47	28.97	29.95	219,800	29.95
1/06/2025	29.61	30.42	28.70	28.92	190,400	28.92
1/03/2025	28.87	29.41	28.53	29.26	236,748	29.26
1/02/2025	28.35	29.14	27.94	28.52	280,888	28.52
12/31/2024	26.51	0.00	27.58	27.58	0	27.58
12/30/2024	26.36	26.95	25.80	26.51	266,004	26.51
12/27/2024	25.98	26.95	25.74	26.13	362,786	26.13
12/26/2024	26.20	26.28	25.59	26.19	150,821	26.19
12/24/2024	25.67	26.32	25.14	26.32	115,777	26.32
12/23/2024	24.96	25.74	24.46	25.60	183,323	25.60
12/20/2024	24.42	25.40	24.16	24.98	191,991	24.98
12/19/2024	25.86	26.07	24.36	24.63	144,321	24.63
12/18/2024	27.43	27.60	25.19	25.26	191,916	25.26
12/17/2024	27.58	27.59	26.70	27.49	199,108	27.49
12/16/2024	29.83	29.85	28.07	28.17	267,566	28.17
12/13/2024	31.04	31.04	29.99	30.20	204,324	30.20
12/12/2024	31.41	31.44	30.72	30.85	66,374	30.85
12/11/2024	31.32	31.95	31.00	31.72	62,714	31.72
12/10/2024	32.41	32.42	31.04	31.23	70,557	31.23
12/09/2024	32.38	33.14	31.76	31.97	91,499	31.97
12/06/2024	33.54	33.54	31.56	31.61	161,646	31.61
12/05/2024	33.99	34.55	33.50	33.79	37,576	33.79
12/04/2024	35.77	35.79	32.94	33.50	100,976	33.50
12/03/2024	36.61	36.94	35.55	36.06	39,588	36.06
12/02/2024	36.92	37.10	35.08	36.12	76,289	36.12
11/29/2024	36.92	37.16	36.63	36.95	26,308	36.95
11/27/2024	36.68	37.75	36.47	36.52	44,381	36.52
11/26/2024	37.12	37.12	36.10	36.56	36,537	36.56
11/25/2024	39.30	39.52	36.77	36.92	206,862	36.92
11/22/2024	38.92	39.94	38.64	39.20	111,259	39.20
11/21/2024	38.60	39.91	38.60	39.08	103,285	39.08
11/20/2024	37.14	38.20	37.09	38.20	192,382	38.20
11/19/2024	36.92	37.65	36.50	36.99	76,890	36.99
11/18/2024	37.13	38.00	36.68	37.78	162,845	37.78
11/15/2024	36.36	37.69	35.94	36.14	148,366	36.14
11/14/2024	36.87	37.10	35.95	36.67	107,925	36.67
11/13/2024	35.98	36.74	34.32	36.35	111,491	36.35
11/12/2024	36.26	36.86	35.41	35.50	98,543	35.50
11/11/2024	35.15	36.34	34.97	36.22	115,440	36.22
11/08/2024	34.79	35.46	34.40	35.32	130,833	35.32
11/07/2024	35.49	35.49	34.28	35.00	131,278	35.00
11/06/2024	34.00	36.26	33.71	35.53	365,862	35.53
11/05/2024	31.49	32.00	31.18	31.68	67,716	31.68