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 (%)
Apr 30, 2019 19.34 19.34 19.32 19.32 150 +0.08(+0.44%)
Apr 29, 2019 19.24 19.24 19.24 19.24 5 +0.22(+1.13%)
Apr 26, 2019 19.02 19.02 19.02 19.02 100 -0.64(-3.23%)
Apr 25, 2019 19.66 19.66 19.66 19.66 20 -0.16(-0.81%)
Apr 24, 2019 19.93 19.93 19.80 19.82 7,323 -0.11(-0.55%)
Apr 23, 2019 19.89 19.92 19.83 19.92 902 +0.18(+0.94%)
Apr 22, 2019 19.75 19.75 19.74 19.74 287 +0.39(+2.00%)
Apr 18, 2019 19.29 19.35 19.29 19.35 100 +0.02(+0.12%)
Apr 17, 2019 19.33 19.33 19.33 19.33 30 -0.09(-0.47%)
Apr 16, 2019 19.12 19.42 19.12 19.42 302 +0.17(+0.89%)
Apr 15, 2019 19.13 19.25 19.12 19.25 20,949 -0.08(-0.39%)
Apr 12, 2019 19.33 19.33 19.33 19.33 0 +0.06(+0.32%)
Apr 11, 2019 19.14 19.27 19.14 19.27 1,676 -0.19(-1.00%)
Apr 10, 2019 19.46 19.46 19.46 19.46 50 +0.23(+1.19%)
Apr 09, 2019 19.20 19.23 19.20 19.23 1,665 -0.07(-0.34%)
Apr 08, 2019 19.19 19.30 19.19 19.30 22,161 +0.19(+0.97%)
Apr 05, 2019 18.98 19.11 18.98 19.11 100 +0.27(+1.46%)
Apr 04, 2019 18.85 18.98 18.76 18.84 1,465 -0.08(-0.42%)
Apr 03, 2019 18.87 18.91 18.87 18.91 115 -0.01(-0.05%)
Apr 02, 2019 18.80 18.93 18.80 18.93 225 +0.22(+1.19%)
Apr 01, 2019 18.50 18.70 18.50 18.70 129 +0.39(+2.12%)
Mar 29, 2019 18.36 18.36 18.21 18.31 200 +0.19(+1.04%)
Mar 28, 2019 18.00 18.12 18.00 18.12 102 +0.00(+0.00%)
Mar 27, 2019 18.17 18.17 18.12 18.12 103 -0.15(-0.83%)
Mar 26, 2019 18.36 18.38 18.28 18.28 4,140 +0.20(+1.09%)
Mar 25, 2019 17.93 18.08 17.93 18.08 202 +0.04(+0.22%)
Mar 22, 2019 17.94 18.04 17.94 18.04 100 -0.28(-1.52%)
Mar 21, 2019 18.41 18.41 18.32 18.32 102 -0.12(-0.66%)
Mar 20, 2019 18.44 18.44 18.44 18.44 2 +0.29(+1.57%)
Mar 19, 2019 18.20 18.20 18.16 18.16 1,184 -0.05(-0.29%)
Mar 18, 2019 18.21 18.21 18.21 18.21 0 +0.14(+0.76%)
Mar 15, 2019 18.07 18.07 18.07 18.07 100 -0.02(-0.13%)
Mar 14, 2019 18.09 18.09 18.09 18.09 23 -0.01(-0.08%)
Mar 13, 2019 17.91 18.11 17.90 18.11 9,027 +0.39(+2.22%)
Mar 12, 2019 17.80 17.80 17.72 17.72 100 +0.04(+0.24%)
Mar 11, 2019 17.58 17.67 17.58 17.67 292 +0.19(+1.10%)
Mar 08, 2019 17.09 17.48 17.09 17.48 300 -0.14(-0.80%)
Mar 07, 2019 17.60 17.64 17.60 17.62 316 +0.07(+0.43%)
Mar 06, 2019 17.36 17.55 17.36 17.55 2,082 -0.12(-0.70%)
Mar 05, 2019 17.68 17.68 17.67 17.67 115 +0.05(+0.27%)
Mar 04, 2019 17.62 17.62 17.62 17.62 0 +0.21(+1.21%)
Mar 01, 2019 17.80 17.80 17.41 17.41 800 -0.41(-2.33%)
Feb 28, 2019 17.82 17.82 17.82 17.82 128 +0.02(+0.13%)
Feb 27, 2019 17.66 17.80 17.66 17.80 514 +0.38(+2.17%)
Feb 26, 2019 17.39 17.42 17.39 17.42 173 +0.12(+0.72%)
Feb 25, 2019 17.30 17.30 17.30 17.30 0 -0.56(-3.14%)
Feb 22, 2019 17.96 17.96 17.86 17.86 600 +0.09(+0.49%)
Feb 21, 2019 17.77 17.77 17.77 17.77 56 -0.07(-0.40%)
Feb 20, 2019 17.71 17.85 17.71 17.85 264 +0.18(+1.03%)
Feb 19, 2019 17.65 17.66 17.65 17.66 215 +0.06(+0.36%)
Feb 15, 2019 17.60 17.60 17.60 17.60 100 +0.39(+2.29%)
Feb 14, 2019 16.96 17.21 16.96 17.21 133 +0.17(+0.97%)
Feb 13, 2019 16.94 17.04 16.94 17.04 1,038 +0.26(+1.57%)
Feb 12, 2019 16.77 16.77 16.77 16.77 0 +0.26(+1.60%)
Feb 11, 2019 16.51 16.51 16.51 16.51 138 -0.09(-0.54%)
Feb 08, 2019 16.60 16.60 16.60 16.60 0 +0.03(+0.18%)
Feb 07, 2019 16.78 16.78 16.57 16.57 130 -0.41(-2.41%)
Feb 06, 2019 16.83 16.98 16.83 16.98 100 +0.09(+0.50%)
Feb 05, 2019 16.90 16.90 16.89 16.89 170 -0.27(-1.58%)
Feb 04, 2019 16.95 17.20 16.95 17.17 305 -0.13(-0.78%)
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.