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 (%)
Sep 30, 2019 16.68 16.68 16.49 16.52 500 -0.44(-2.62%)
Sep 27, 2019 17.03 17.03 16.96 16.96 100 -0.15(-0.90%)
Sep 26, 2019 16.90 17.11 16.90 17.11 126 -0.01(-0.07%)
Sep 25, 2019 16.88 17.13 16.88 17.13 263 -0.08(-0.48%)
Sep 24, 2019 17.30 17.30 17.21 17.21 352 -0.47(-2.64%)
Sep 23, 2019 17.58 17.68 17.58 17.68 250 +0.02(+0.09%)
Sep 20, 2019 17.66 17.66 17.66 17.66 100 +0.06(+0.34%)
Sep 19, 2019 17.63 17.63 17.60 17.60 100 +0.16(+0.91%)
Sep 18, 2019 17.43 17.44 17.40 17.44 336 -0.07(-0.38%)
Sep 17, 2019 17.57 17.85 17.49 17.51 2,264 -0.57(-3.17%)
Sep 16, 2019 17.81 18.42 17.81 18.08 2,879 +1.35(+8.06%)
Sep 13, 2019 16.72 16.73 16.72 16.73 1,000 -0.05(-0.29%)
Sep 12, 2019 16.78 16.78 16.78 16.78 0 -0.23(-1.36%)
Sep 11, 2019 17.01 17.01 17.01 17.01 131 -0.42(-2.43%)
Sep 10, 2019 17.51 17.51 17.43 17.43 202 -0.14(-0.77%)
Sep 09, 2019 17.57 17.57 17.57 17.57 113 +0.42(+2.43%)
Sep 06, 2019 17.15 17.15 17.15 17.15 100 +0.16(+0.96%)
Sep 05, 2019 17.28 17.40 16.99 16.99 300 -0.05(-0.32%)
Sep 04, 2019 17.04 17.04 17.04 17.04 7 +0.71(+4.37%)
Sep 03, 2019 16.16 16.33 16.16 16.33 160 -0.26(-1.57%)
Aug 30, 2019 16.72 16.72 16.59 16.59 1,000 -0.46(-2.69%)
Aug 29, 2019 16.97 17.05 16.91 17.05 2,450 +0.13(+0.76%)
Aug 28, 2019 16.92 16.92 16.92 16.92 200 +0.32(+1.90%)
Aug 27, 2019 16.46 16.60 16.35 16.60 901 +0.31(+1.93%)
Aug 26, 2019 16.29 16.29 16.29 16.29 106 -0.00(-0.00%)
Aug 23, 2019 16.29 16.29 16.29 16.29 100 -0.47(-2.78%)
Aug 22, 2019 16.72 16.76 16.72 16.76 125 -0.08(-0.50%)
Aug 21, 2019 16.80 16.84 16.80 16.84 334 +0.03(+0.18%)
Aug 20, 2019 16.81 16.81 16.81 16.81 33 +0.01(+0.09%)
Aug 19, 2019 16.80 16.80 16.80 16.80 0 +0.34(+2.05%)
Aug 16, 2019 16.46 16.46 16.46 16.46 100 +0.03(+0.17%)
Aug 15, 2019 16.43 16.43 16.33 16.43 225 -0.21(-1.28%)
Aug 14, 2019 16.64 16.64 16.64 16.64 0 -0.57(-3.32%)
Aug 13, 2019 17.21 17.21 17.21 17.21 0 +0.87(+5.31%)
Aug 09, 2019 16.35 16.35 16.35 0 +0.37(+2.28%)
Aug 08, 2019 15.76 15.98 15.76 15.98 100 +0.09(+0.59%)
Aug 07, 2019 15.65 15.89 15.65 15.89 320 -0.44(-2.69%)
Aug 06, 2019 16.33 16.33 16.33 16.33 44 -0.30(-1.82%)
Aug 05, 2019 16.63 16.63 16.63 16.63 1 -0.22(-1.28%)
Aug 02, 2019 17.02 17.02 16.85 16.85 1,200 +0.23(+1.37%)
Aug 01, 2019 16.62 16.62 16.62 16.62 0 -1.06(-5.99%)
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%)
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.