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

45.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 45.93 46.17 45.14 45.14 29,441 -0.25(-0.55%)
Jan 19, 2022 45.64 46.38 45.23 45.39 56,820 -0.10(-0.22%)
Jan 18, 2022 45.07 46.13 44.77 45.49 155,976 +0.92(+2.06%)
Jan 14, 2022 44.57 0 +1.13(+2.60%)
Jan 13, 2022 43.85 43.98 43.35 43.44 20,462 -0.38(-0.87%)
Jan 12, 2022 43.60 44.00 43.48 43.82 17,364 +0.50(+1.16%)
Jan 11, 2022 42.31 43.38 42.13 43.32 65,177 +1.52(+3.63%)
Jan 10, 2022 42.28 42.28 41.75 41.80 14,721 -0.53(-1.25%)
Jan 07, 2022 42.44 42.72 42.15 42.33 35,741 -0.10(-0.24%)
Jan 06, 2022 42.36 42.65 42.23 42.43 35,209 +1.03(+2.49%)
Jan 05, 2022 42.06 42.13 41.40 41.40 24,874 -0.18(-0.43%)
Jan 04, 2022 41.49 41.90 41.38 41.58 28,906 +0.49(+1.20%)
Jan 03, 2022 40.56 41.29 40.48 41.09 38,914 +0.44(+1.08%)
Dec 31, 2021 41.22 41.27 40.47 40.65 46,529 -0.56(-1.36%)
Dec 30, 2021 41.14 41.63 41.14 41.21 44,072 +0.10(+0.24%)
Dec 29, 2021 40.67 41.64 40.67 41.11 75,132 +0.24(+0.60%)
Dec 28, 2021 40.96 41.10 40.79 40.87 9,251 +0.20(+0.48%)
Dec 27, 2021 39.79 40.83 39.50 40.67 22,842 +0.87(+2.19%)
Dec 23, 2021 39.37 39.80 39.15 39.80 84,127 -5.41(-11.97%)
Dec 22, 2021 44.50 45.21 44.23 45.21 32,575 +0.65(+1.46%)
Dec 21, 2021 43.83 44.56 43.66 44.56 16,034 +1.33(+3.08%)
Dec 20, 2021 42.60 43.24 41.57 43.23 32,535 -0.60(-1.37%)
Dec 17, 2021 44.17 44.47 43.57 43.83 17,297 -0.96(-2.14%)
Dec 16, 2021 44.44 45.31 44.44 44.79 18,427 +0.13(+0.29%)
Dec 15, 2021 43.80 44.82 43.63 44.66 36,040 +0.55(+1.25%)
Dec 14, 2021 43.85 44.32 43.62 44.11 33,733 -0.52(-1.17%)
Dec 13, 2021 44.50 45.17 44.47 44.63 40,629 -0.41(-0.91%)
Dec 10, 2021 44.74 45.15 44.49 45.04 23,700 +0.74(+1.67%)
Dec 09, 2021 45.12 45.47 44.28 44.30 79,965 -1.17(-2.57%)
Dec 08, 2021 44.96 45.57 44.81 45.47 50,951 +0.71(+1.59%)
Dec 07, 2021 44.48 45.38 44.48 44.76 82,958 +0.97(+2.22%)
Dec 06, 2021 42.71 43.92 42.32 43.79 79,426 +2.10(+5.04%)
Dec 03, 2021 43.11 43.17 41.35 41.69 81,310 -0.10(-0.24%)
Dec 02, 2021 40.07 42.19 40.07 41.79 77,371 +1.01(+2.48%)
Dec 01, 2021 43.10 43.12 40.66 40.78 112,607 -7.88(-16.19%)
Nov 30, 2021 49.42 49.79 47.33 48.66 126,849 -2.28(-4.48%)
Nov 29, 2021 52.77 52.77 50.53 50.94 78,863 +0.53(+1.05%)
Nov 26, 2021 53.40 53.40 49.36 50.41 172,074 -6.03(-10.68%)
Nov 24, 2021 56.44 56.80 56.06 56.44 84,152 -0.24(-0.42%)
Nov 23, 2021 55.83 56.77 55.83 56.68 112,614 +1.82(+3.32%)
Nov 22, 2021 54.80 55.31 54.42 54.86 67,917 +0.71(+1.31%)
Nov 19, 2021 55.39 55.39 54.01 54.15 70,509 -1.72(-3.08%)
Nov 18, 2021 55.88 55.90 55.85 55.87 78,412 +0.53(+0.96%)
Nov 17, 2021 56.60 56.60 54.90 55.34 29,025 -1.55(-2.72%)
Nov 16, 2021 56.27 56.90 55.94 56.89 45,124 +0.71(+1.26%)
Nov 15, 2021 55.53 56.28 55.46 56.18 6,887 +0.07(+0.12%)
Nov 12, 2021 56.00 56.40 55.87 56.11 19,099 -0.27(-0.47%)
Nov 11, 2021 56.55 56.88 56.05 56.38 25,148 -0.08(-0.15%)
Nov 10, 2021 58.10 56.46 43,473 -1.54(-2.66%)
Nov 09, 2021 57.81 58.00 57.18 58.00 66,503 +0.70(+1.22%)
Nov 08, 2021 57.45 57.48 56.99 57.30 68,834 +0.39(+0.69%)
Nov 05, 2021 56.37 56.91 55.55 56.91 47,896 +1.71(+3.09%)
Nov 04, 2021 57.63 57.63 55.00 55.20 69,470 -0.23(-0.41%)
Nov 03, 2021 56.28 56.46 55.29 55.43 61,019 -1.90(-3.31%)
Nov 02, 2021 57.76 57.76 56.91 57.33 28,426 -0.07(-0.12%)
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.