Singapore markets close in 4 hours 27 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,890.98 +514.13 (+0.81%) CMC Crypto 200
1,328.21 +51.23 (+4.01%)
MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs (OILU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 44.00 | 43.95 | 41.90 | 43.64 | 43.64 | 143,861 |
| 02 May 2024 | 43.13 | 44.13 | 42.84 | 43.55 | 43.55 | 76,500 |
| 01 May 2024 | 44.51 | 44.60 | 41.97 | 42.62 | 42.62 | 64,200 |
| 30 Apr 2024 | 48.97 | 49.03 | 44.72 | 44.76 | 44.76 | 44,700 |
| 29 Apr 2024 | 48.45 | 49.57 | 48.38 | 49.55 | 49.55 | 31,000 |
| 26 Apr 2024 | 48.67 | 49.04 | 47.12 | 48.60 | 48.60 | 229,900 |
| 25 Apr 2024 | 48.61 | 49.98 | 47.57 | 49.55 | 49.55 | 125,200 |
| 24 Apr 2024 | 47.35 | 48.91 | 47.25 | 48.66 | 48.66 | 34,700 |
| 23 Apr 2024 | 47.26 | 48.68 | 46.59 | 48.44 | 48.44 | 25,200 |
| 22 Apr 2024 | 46.24 | 48.88 | 45.23 | 47.97 | 47.97 | 72,700 |
| 19 Apr 2024 | 45.66 | 47.99 | 45.51 | 47.10 | 47.10 | 202,400 |
| 18 Apr 2024 | 46.20 | 46.69 | 45.10 | 45.61 | 45.61 | 113,600 |
| 17 Apr 2024 | 46.12 | 47.51 | 45.05 | 45.91 | 45.91 | 70,800 |
| 16 Apr 2024 | 47.32 | 47.93 | 45.30 | 46.38 | 46.38 | 77,800 |
| 15 Apr 2024 | 50.20 | 50.64 | 47.73 | 47.88 | 47.88 | 137,100 |
| 12 Apr 2024 | 52.82 | 53.98 | 48.70 | 49.43 | 49.43 | 277,300 |
| 11 Apr 2024 | 52.38 | 52.63 | 49.87 | 51.92 | 51.92 | 96,100 |
| 10 Apr 2024 | 51.50 | 52.60 | 50.55 | 52.28 | 52.28 | 76,000 |
| 09 Apr 2024 | 52.19 | 52.55 | 50.59 | 51.51 | 51.51 | 67,400 |
| 08 Apr 2024 | 52.81 | 53.07 | 51.26 | 51.60 | 51.60 | 56,200 |
| 05 Apr 2024 | 51.76 | 53.10 | 50.70 | 52.64 | 52.64 | 132,100 |
| 04 Apr 2024 | 51.39 | 51.96 | 50.44 | 50.74 | 50.74 | 115,200 |
| 03 Apr 2024 | 50.75 | 51.42 | 50.36 | 51.41 | 51.41 | 84,100 |
| 02 Apr 2024 | 49.00 | 50.20 | 48.21 | 49.75 | 49.75 | 114,500 |
| 01 Apr 2024 | 47.73 | 48.70 | 46.33 | 48.45 | 48.45 | 114,100 |
| 28 Mar 2024 | 46.50 | 47.50 | 46.00 | 47.31 | 47.31 | 390,700 |
| 27 Mar 2024 | 44.19 | 45.86 | 44.01 | 45.86 | 45.86 | 68,100 |
| 26 Mar 2024 | 45.99 | 46.05 | 44.48 | 44.56 | 44.56 | 67,600 |
| 25 Mar 2024 | 44.77 | 46.58 | 44.77 | 45.67 | 45.67 | 78,100 |
| 22 Mar 2024 | 44.97 | 45.27 | 44.28 | 44.58 | 44.58 | 125,600 |
| 21 Mar 2024 | 44.35 | 45.15 | 44.10 | 45.00 | 45.00 | 77,500 |
| 20 Mar 2024 | 43.78 | 44.76 | 43.49 | 44.38 | 44.38 | 54,000 |
| 19 Mar 2024 | 42.80 | 44.56 | 42.80 | 44.19 | 44.19 | 71,600 |
| 18 Mar 2024 | 43.22 | 43.45 | 42.16 | 42.99 | 42.99 | 68,800 |
| 15 Mar 2024 | 42.22 | 43.56 | 41.92 | 42.74 | 42.74 | 103,600 |
| 14 Mar 2024 | 41.53 | 42.31 | 41.11 | 42.31 | 42.31 | 135,300 |
| 13 Mar 2024 | 40.11 | 41.68 | 40.11 | 41.01 | 41.01 | 88,700 |
| 12 Mar 2024 | 39.55 | 39.64 | 38.60 | 39.15 | 39.15 | 53,100 |
| 11 Mar 2024 | 38.00 | 39.42 | 37.46 | 39.37 | 39.37 | 49,000 |
| 08 Mar 2024 | 37.98 | 38.35 | 37.61 | 38.29 | 38.29 | 141,400 |
| 07 Mar 2024 | 37.17 | 38.57 | 37.09 | 37.99 | 37.99 | 105,700 |
| 06 Mar 2024 | 37.70 | 38.16 | 36.89 | 36.89 | 36.89 | 89,000 |
| 05 Mar 2024 | 35.88 | 37.46 | 35.75 | 36.77 | 36.77 | 65,000 |
| 04 Mar 2024 | 37.48 | 37.53 | 36.01 | 36.07 | 36.07 | 67,000 |
| 01 Mar 2024 | 37.00 | 37.76 | 36.64 | 37.24 | 37.24 | 261,000 |
| 29 Feb 2024 | 35.80 | 36.31 | 35.45 | 36.06 | 36.06 | 53,500 |
| 28 Feb 2024 | 35.92 | 36.62 | 35.10 | 35.44 | 35.44 | 32,600 |
| 27 Feb 2024 | 36.41 | 36.67 | 35.32 | 35.87 | 35.87 | 43,400 |
| 26 Feb 2024 | 35.52 | 36.93 | 35.34 | 36.23 | 36.23 | 59,200 |
| 23 Feb 2024 | 35.56 | 36.26 | 34.87 | 36.06 | 36.06 | 151,000 |
| 22 Feb 2024 | 35.99 | 37.00 | 35.23 | 36.62 | 36.62 | 115,600 |
| 21 Feb 2024 | 34.94 | 36.50 | 34.80 | 36.45 | 36.45 | 74,200 |
| 20 Feb 2024 | 35.47 | 35.47 | 34.19 | 34.36 | 34.36 | 59,300 |
| 16 Feb 2024 | 35.92 | 36.18 | 35.05 | 35.38 | 35.38 | 291,600 |
| 15 Feb 2024 | 32.67 | 35.67 | 32.57 | 35.35 | 35.35 | 275,600 |
| 14 Feb 2024 | 33.25 | 33.70 | 32.11 | 32.68 | 32.68 | 80,300 |
| 13 Feb 2024 | 33.79 | 34.07 | 32.16 | 32.88 | 32.88 | 103,600 |
| 12 Feb 2024 | 32.99 | 34.10 | 32.99 | 33.76 | 33.76 | 88,400 |
| 09 Feb 2024 | 34.45 | 34.70 | 32.56 | 32.66 | 32.66 | 168,500 |
| 08 Feb 2024 | 33.21 | 34.50 | 33.21 | 34.21 | 34.21 | 155,000 |
| 07 Feb 2024 | 33.32 | 33.69 | 32.43 | 33.21 | 33.21 | 62,600 |
| 06 Feb 2024 | 33.04 | 34.04 | 32.73 | 33.16 | 33.16 | 123,700 |
| 05 Feb 2024 | 32.51 | 33.32 | 31.70 | 32.81 | 32.81 | 136,300 |
| 02 Feb 2024 | 33.60 | 33.79 | 32.37 | 33.09 | 33.09 | 234,400 |
| 01 Feb 2024 | 33.91 | 34.18 | 32.22 | 33.04 | 33.04 | 314,800 |
| 31 Jan 2024 | 35.34 | 35.35 | 33.17 | 33.17 | 33.17 | 268,900 |
| 30 Jan 2024 | 33.20 | 35.28 | 32.88 | 35.08 | 35.08 | 120,000 |
| 29 Jan 2024 | 34.39 | 34.42 | 33.28 | 34.28 | 34.28 | 259,600 |
| 26 Jan 2024 | 33.69 | 34.56 | 32.94 | 34.53 | 34.53 | 251,600 |
| 25 Jan 2024 | 32.51 | 33.81 | 31.91 | 33.79 | 33.79 | 250,000 |
| 24 Jan 2024 | 31.08 | 31.91 | 30.72 | 31.82 | 31.82 | 180,700 |
| 23 Jan 2024 | 30.00 | 31.36 | 30.00 | 30.65 | 30.65 | 96,900 |
| 22 Jan 2024 | 30.14 | 30.66 | 29.27 | 30.44 | 30.44 | 124,400 |
| 19 Jan 2024 | 29.87 | 30.08 | 29.45 | 30.08 | 30.08 | 184,000 |
| 18 Jan 2024 | 29.99 | 30.08 | 28.87 | 29.82 | 29.82 | 134,100 |
| 17 Jan 2024 | 30.01 | 30.92 | 29.63 | 30.06 | 30.06 | 128,000 |
| 16 Jan 2024 | 32.85 | 33.13 | 30.79 | 30.90 | 30.90 | 151,700 |
| 12 Jan 2024 | 33.62 | 34.05 | 32.72 | 33.23 | 33.23 | 284,100 |
| 11 Jan 2024 | 32.56 | 32.68 | 31.84 | 32.07 | 32.07 | 241,500 |
| 10 Jan 2024 | 33.22 | 33.22 | 31.56 | 31.94 | 31.94 | 119,100 |
| 09 Jan 2024 | 34.77 | 34.90 | 32.73 | 33.01 | 33.01 | 151,700 |
| 08 Jan 2024 | 33.99 | 34.71 | 32.61 | 34.62 | 34.62 | 167,200 |
| 05 Jan 2024 | 36.59 | 36.69 | 35.29 | 35.90 | 35.90 | 144,000 |
| 04 Jan 2024 | 38.62 | 39.00 | 35.70 | 35.90 | 35.90 | 148,300 |
| 03 Jan 2024 | 36.50 | 38.14 | 35.69 | 37.79 | 37.79 | 138,100 |
| 02 Jan 2024 | 35.81 | 37.10 | 35.80 | 36.18 | 36.18 | 193,700 |
| 29 Dec 2023 | 35.73 | 35.97 | 34.95 | 35.20 | 35.20 | 218,900 |
| 28 Dec 2023 | 36.81 | 37.06 | 35.54 | 35.55 | 35.55 | 141,000 |
| 27 Dec 2023 | 37.82 | 38.05 | 36.89 | 37.29 | 37.29 | 89,900 |
| 26 Dec 2023 | 37.85 | 38.39 | 37.40 | 37.79 | 37.79 | 110,000 |
| 22 Dec 2023 | 37.25 | 37.84 | 36.69 | 36.76 | 36.76 | 165,000 |
| 21 Dec 2023 | 36.44 | 36.69 | 35.54 | 36.48 | 36.48 | 163,400 |
| 20 Dec 2023 | 37.50 | 38.22 | 36.02 | 36.11 | 36.11 | 163,200 |
| 19 Dec 2023 | 36.28 | 37.46 | 35.88 | 37.46 | 37.46 | 97,600 |
| 18 Dec 2023 | 36.81 | 37.54 | 35.95 | 36.03 | 36.03 | 218,000 |
| 15 Dec 2023 | 35.18 | 35.33 | 34.25 | 35.13 | 35.13 | 182,400 |
| 14 Dec 2023 | 33.90 | 35.75 | 33.89 | 35.70 | 35.70 | 210,700 |
| 13 Dec 2023 | 31.33 | 32.71 | 31.00 | 32.71 | 32.71 | 145,500 |
| 12 Dec 2023 | 31.75 | 31.95 | 30.79 | 31.33 | 31.33 | 152,700 |
| 11 Dec 2023 | 32.65 | 33.13 | 32.33 | 32.82 | 32.82 | 139,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.