K-1 Free Crude Oil Strategy ETF (NY: OILK )

57.17 +0.21 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.72 21.87 21.52 21.59 2,200 +0.06(+0.27%)
Jan 30, 2017 21.61 21.62 21.50 21.53 3,482 -0.17(-0.78%)
Jan 27, 2017 21.71 21.73 21.53 21.70 3,500 -0.24(-1.08%)
Jan 26, 2017 21.82 22.04 21.79 21.94 16,616 +0.35(+1.60%)
Jan 25, 2017 21.58 21.81 21.53 21.59 4,255 -0.10(-0.46%)
Jan 24, 2017 21.75 21.89 21.69 21.69 3,923 +0.07(+0.32%)
Jan 23, 2017 21.46 21.70 21.46 21.62 2,940 -0.14(-0.64%)
Jan 20, 2017 21.84 21.92 21.74 21.76 2,532 +0.43(+2.02%)
Jan 19, 2017 21.47 21.56 21.23 21.33 6,025 +0.02(+0.09%)
Jan 18, 2017 21.44 21.66 21.31 21.31 2,151 -0.49(-2.25%)
Jan 17, 2017 22.22 22.22 21.80 21.80 1,140 -0.02(-0.10%)
Jan 13, 2017 21.82 21.82 21.82 0 -0.22(-0.99%)
Jan 12, 2017 22.19 22.19 22.01 22.04 1,614 +0.27(+1.24%)
Jan 11, 2017 21.42 21.92 21.17 21.77 4,600 +0.50(+2.35%)
Jan 10, 2017 21.72 21.72 21.27 21.27 1,476 -0.33(-1.53%)
Jan 09, 2017 22.02 22.02 21.60 21.60 6,473 -0.83(-3.70%)
Jan 06, 2017 22.44 22.45 22.35 22.43 966 +0.05(+0.22%)
Jan 05, 2017 22.38 22.53 22.07 22.38 3,765 +0.24(+1.08%)
Jan 04, 2017 21.89 22.18 21.76 22.14 4,429 +0.35(+1.61%)
Jan 03, 2017 22.94 22.94 21.72 21.79 5,200 -0.61(-2.72%)
Dec 30, 2016 22.40 22.40 22.40 0 -0.02(-0.09%)
Dec 29, 2016 22.51 22.51 22.42 22.42 324 -0.05(-0.22%)
Dec 28, 2016 22.63 22.63 22.47 22.47 2,300 -0.03(-0.13%)
Dec 27, 2016 22.30 22.50 22.30 22.50 2,600 +0.40(+1.81%)
Dec 23, 2016 22.10 22.10 22.10 0 +0.14(+0.64%)
Dec 22, 2016 22.02 22.11 21.96 21.96 605 +0.03(+0.14%)
Dec 21, 2016 22.29 22.31 21.82 21.93 3,806 -0.27(-1.22%)
Dec 20, 2016 22.37 22.37 22.19 22.20 806 +0.09(+0.41%)
Dec 19, 2016 21.98 22.16 21.98 22.11 1,415 +0.01(+0.05%)
Dec 16, 2016 21.80 22.10 21.80 22.10 900 +0.36(+1.66%)
Dec 15, 2016 21.46 21.86 21.40 21.74 6,069 +0.05(+0.23%)
Dec 14, 2016 22.16 22.42 21.67 21.69 6,145 -0.75(-3.33%)
Dec 13, 2016 22.44 22.57 22.37 22.44 2,376 +0.22(+0.98%)
Dec 12, 2016 22.76 22.78 22.16 22.22 11,183 +0.36(+1.65%)
Dec 09, 2016 21.88 21.88 21.77 21.86 4,448 +0.32(+1.49%)
Dec 08, 2016 21.40 21.61 21.38 21.54 2,722 +0.26(+1.22%)
Dec 07, 2016 21.39 21.49 21.25 21.28 6,250 -0.31(-1.44%)
Dec 06, 2016 21.52 21.70 21.45 21.59 7,657 -0.13(-0.60%)
Dec 05, 2016 22.17 22.17 21.72 21.72 3,950 -0.21(-0.95%)
Dec 02, 2016 21.70 21.94 21.70 21.93 774 +0.32(+1.47%)
Dec 01, 2016 21.59 21.95 21.53 21.61 5,300 +0.77(+3.69%)
Nov 30, 2016 20.47 20.97 20.42 20.84 105,800 +1.59(+8.26%)
Nov 29, 2016 19.38 19.38 19.13 19.25 2,245 -0.70(-3.51%)
Nov 28, 2016 19.92 20.21 19.87 19.95 52,200 +0.22(+1.12%)
Nov 25, 2016 20.07 20.13 19.67 19.73 3,300 -0.64(-3.14%)
Nov 23, 2016 20.37 20.37 20.37 0 +0.02(+0.10%)
Nov 22, 2016 20.50 20.52 20.17 20.35 53,810 -0.19(-0.93%)
Nov 21, 2016 20.19 20.54 20.17 20.54 3,450 +0.92(+4.69%)
Nov 18, 2016 19.52 19.64 19.35 19.62 11,770 +0.30(+1.53%)
Nov 17, 2016 19.83 19.87 19.32 19.32 21,701 -0.26(-1.30%)
Nov 16, 2016 19.52 19.66 19.39 19.58 7,325 -0.14(-0.71%)
Nov 15, 2016 19.21 19.72 19.19 19.72 12,450 +0.98(+5.24%)
Nov 14, 2016 18.53 18.78 18.36 18.74 26,200 -0.04(-0.22%)
Nov 11, 2016 18.85 18.85 18.63 18.78 7,937 -0.42(-2.19%)
Nov 10, 2016 19.23 19.29 19.20 19.20 4,000 -0.32(-1.64%)
Nov 09, 2016 19.30 19.71 19.25 19.52 34,555 +0.06(+0.31%)
Nov 08, 2016 19.15 19.46 19.12 19.46 8,494 +0.26(+1.35%)
Nov 07, 2016 19.13 19.26 19.11 19.20 2,900 +0.30(+1.59%)
Nov 04, 2016 18.96 19.26 18.82 18.90 2,914 -0.36(-1.87%)
Nov 03, 2016 19.53 19.53 19.11 19.26 1,650 -0.21(-1.08%)
Nov 02, 2016 19.74 19.85 19.40 19.47 3,715 -0.65(-3.23%)
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.