Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Pure Beta Crude Oil ETN (NY: OLEM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 17.81 17.81 17.68 17.68 100 -0.08(-0.44%)
Jul 30, 2019 17.44 17.76 17.44 17.76 400 +0.35(+1.98%)
Jul 29, 2019 17.41 17.41 17.41 17.41 300 +0.19(+1.10%)
Jul 26, 2019 17.22 17.22 17.22 17.22 100 +0.11(+0.64%)
Jul 25, 2019 17.11 17.11 17.11 17.11 0 +0.02(+0.14%)
Jul 24, 2019 17.39 17.39 17.09 17.09 378 -0.33(-1.88%)
Jul 23, 2019 17.41 17.41 17.41 17.41 71 +0.18(+1.07%)
Jul 22, 2019 17.23 17.23 17.23 17.23 85 +0.03(+0.18%)
Jul 19, 2019 16.99 17.20 16.99 17.20 100 +0.17(+1.03%)
Jul 18, 2019 16.86 17.02 16.86 17.02 365 -0.30(-1.76%)
Jul 17, 2019 17.33 17.33 17.33 17.33 25 -0.34(-1.92%)
Jul 16, 2019 17.67 17.67 17.67 17.67 45 -0.33(-1.84%)
Jul 15, 2019 18.10 18.10 18.00 18.00 700 -0.30(-1.64%)
Jul 12, 2019 18.30 18.30 18.30 18.30 0 -0.05(-0.27%)
Jul 11, 2019 18.35 18.35 18.35 18.35 0 +0.03(+0.16%)
Jul 10, 2019 18.32 18.32 18.32 18.32 2 +0.68(+3.85%)
Jul 09, 2019 17.55 17.64 17.55 17.64 220 +0.16(+0.92%)
Jul 08, 2019 17.48 17.48 17.48 17.48 4 -0.04(-0.20%)
Jul 05, 2019 17.34 17.52 17.34 17.52 100 +0.24(+1.40%)
Jul 03, 2019 17.27 17.27 17.27 17.27 100 +0.15(+0.85%)
Jul 02, 2019 17.13 17.13 17.13 17.13 5 -0.80(-4.45%)
Jul 01, 2019 17.92 17.92 17.92 17.92 53 +0.36(+2.07%)
Jun 28, 2019 17.98 17.98 17.56 17.56 100 -0.37(-2.06%)
Jun 27, 2019 17.93 17.93 17.93 17.93 2 -0.01(-0.06%)
Jun 26, 2019 17.92 18.07 17.92 17.94 235 +0.41(+2.33%)
Jun 25, 2019 17.47 17.54 17.47 17.54 151 +0.02(+0.13%)
Jun 24, 2019 17.41 17.51 17.28 17.51 300 +0.05(+0.27%)
Jun 21, 2019 17.41 17.47 17.41 17.47 200 +0.15(+0.84%)
Jun 20, 2019 17.27 17.32 17.26 17.32 500 +0.75(+4.55%)
Jun 19, 2019 16.57 16.57 16.57 16.57 15 +0.07(+0.41%)
Jun 18, 2019 16.50 16.50 16.50 16.50 0 +0.59(+3.68%)
Jun 17, 2019 15.91 15.91 15.91 15.91 2 -0.21(-1.27%)
Jun 14, 2019 16.12 16.12 16.12 16.12 100 +0.10(+0.59%)
Jun 13, 2019 16.02 16.02 16.02 16.02 0 +0.34(+2.15%)
Jun 12, 2019 15.69 15.69 15.69 15.69 42 -0.66(-4.06%)
Jun 11, 2019 16.35 16.35 16.35 16.35 0 +0.03(+0.20%)
Jun 10, 2019 16.32 16.32 16.32 16.32 0 -0.18(-1.09%)
Jun 07, 2019 16.50 16.50 16.50 16.50 100 +0.28(+1.72%)
Jun 06, 2019 15.68 16.22 15.68 16.22 1,213 +0.45(+2.82%)
Jun 05, 2019 15.77 15.85 15.77 15.78 773 -0.58(-3.58%)
Jun 04, 2019 16.36 16.36 16.36 16.36 0 +0.25(+1.55%)
Jun 03, 2019 16.46 16.50 16.11 16.11 1,491 -0.14(-0.83%)
May 31, 2019 16.85 16.85 16.25 16.25 400 -1.00(-5.80%)
May 30, 2019 17.54 17.54 17.25 17.25 240 -0.68(-3.79%)
May 29, 2019 17.92 17.92 17.92 17.92 3 +0.42(+2.42%)
May 28, 2019 17.50 17.50 17.50 7 +0.00(+0.00%)
May 24, 2019 17.50 17.50 17.50 0 +0.00(+0.00%)
May 23, 2019 18.05 18.05 17.50 17.50 243 -1.08(-5.81%)
May 22, 2019 18.58 18.58 18.58 18.58 2 -0.58(-3.03%)
May 21, 2019 19.16 19.16 19.16 19.16 58 -0.03(-0.18%)
May 20, 2019 19.19 19.19 19.19 19.19 0 +0.13(+0.66%)
May 17, 2019 19.07 19.07 19.07 19.07 0 -0.13(-0.66%)
May 16, 2019 19.17 19.20 19.17 19.20 100 +0.18(+0.92%)
May 15, 2019 19.02 19.02 19.02 19.02 17 +0.21(+1.11%)
May 14, 2019 18.82 18.82 18.81 18.81 125 +0.31(+1.65%)
May 13, 2019 18.50 18.50 18.50 18.50 38 -0.20(-1.08%)
May 10, 2019 18.80 18.80 18.71 18.71 100 +0.02(+0.09%)
May 09, 2019 18.69 18.69 18.69 18.69 0 -0.10(-0.55%)
May 08, 2019 18.79 18.79 18.79 18.79 2 +0.25(+1.37%)
May 07, 2019 18.54 18.54 18.54 18.54 0 -0.51(-2.69%)
May 06, 2019 18.69 19.05 18.69 19.05 142 +0.30(+1.59%)
May 03, 2019 18.83 18.83 18.75 18.75 100 +0.06(+0.34%)
May 02, 2019 18.69 18.69 18.69 18.69 0 -0.56(-2.92%)
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.