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, 2020 8.170 8.680 7.750 8.360 24,132 +0.53(+6.77%)
Apr 29, 2020 8.000 8.590 7.541 7.830 21,943 +0.36(+4.81%)
Apr 28, 2020 7.520 7.740 7.359 7.470 6,340 +0.01(+0.14%)
Apr 27, 2020 8.340 8.340 7.328 7.460 19,037 -0.65(-8.01%)
Apr 24, 2020 8.240 8.240 8.060 8.110 7,700 -0.08(-0.94%)
Apr 23, 2020 8.580 8.580 8.000 8.187 11,449 +0.14(+1.71%)
Apr 22, 2020 8.290 8.300 7.980 8.050 34,101 +0.38(+4.98%)
Apr 21, 2020 9.460 10.20 7.170 7.668 47,130 -1.85(-19.47%)
Apr 20, 2020 9.510 9.650 9.200 9.521 396,529 -0.39(-3.91%)
Apr 17, 2020 9.990 9.990 9.908 9.908 1,300 -0.04(-0.44%)
Apr 16, 2020 10.00 10.00 9.664 9.952 7,255 -0.13(-1.24%)
Apr 15, 2020 10.31 10.32 10.01 10.08 2,123 -0.62(-5.76%)
Apr 14, 2020 10.80 10.80 10.61 10.69 5,299 -0.11(-0.98%)
Apr 13, 2020 11.03 11.03 10.65 10.80 4,663 +0.40(+3.85%)
Apr 09, 2020 10.98 10.98 10.02 10.40 77,500 -0.01(-0.11%)
Apr 08, 2020 10.47 11.56 10.41 10.41 2,829 -0.10(-0.96%)
Apr 07, 2020 10.64 11.65 10.40 10.51 64,662 +0.13(+1.29%)
Apr 06, 2020 10.51 10.51 10.19 10.38 5,270 +0.15(+1.48%)
Apr 03, 2020 10.11 11.36 10.02 10.23 3,300 +0.43(+4.34%)
Apr 02, 2020 9.750 10.84 9.320 9.800 7,004 +0.80(+8.89%)
Apr 01, 2020 9.370 9.690 9.000 9.000 1,729 -0.35(-3.74%)
Mar 31, 2020 9.700 9.700 9.350 9.350 1,151 -0.06(-0.63%)
Mar 30, 2020 9.693 9.750 9.400 9.410 1,101 +0.01(+0.10%)
Mar 27, 2020 9.450 9.730 9.400 9.400 2,600 -0.01(-0.06%)
Mar 26, 2020 9.580 9.740 9.210 9.406 12,187 -0.18(-1.88%)
Mar 25, 2020 9.350 9.610 9.350 9.586 1,266 +0.46(+5.07%)
Mar 24, 2020 8.970 9.124 8.960 9.124 1,906 +0.96(+11.81%)
Mar 23, 2020 8.920 8.920 8.160 8.160 4,746 -0.76(-8.52%)
Mar 20, 2020 9.520 9.750 8.730 8.920 8,400 -0.34(-3.70%)
Mar 19, 2020 8.445 9.410 8.445 9.263 1,618 +0.90(+10.80%)
Mar 18, 2020 8.810 8.810 8.000 8.360 6,821 -0.99(-10.59%)
Mar 17, 2020 9.700 9.703 9.350 9.350 2,714 -0.39(-4.05%)
Mar 16, 2020 10.98 10.98 9.710 9.745 4,385 -1.18(-10.77%)
Mar 13, 2020 10.91 10.92 10.65 10.92 500 +0.49(+4.70%)
Mar 12, 2020 10.40 10.60 9.880 10.43 3,649 -0.51(-4.65%)
Mar 11, 2020 11.14 11.17 10.94 10.94 7,137 -0.37(-3.27%)
Mar 10, 2020 11.12 12.00 10.89 11.31 24,729 +0.99(+9.55%)
Mar 09, 2020 10.83 11.95 10.19 10.32 18,701 -3.08(-22.97%)
Mar 06, 2020 14.12 14.12 13.28 13.40 1,400 -1.26(-8.60%)
Mar 05, 2020 14.93 14.93 14.66 14.66 301,064 -0.38(-2.55%)
Mar 04, 2020 15.34 15.34 15.05 15.05 1,200 +0.01(+0.05%)
Mar 03, 2020 15.15 15.21 14.86 15.04 3,220 -0.04(-0.27%)
Mar 02, 2020 14.67 15.08 14.67 15.08 2,515 +0.66(+4.58%)
Feb 28, 2020 14.40 14.42 14.40 14.42 800 -0.55(-3.64%)
Feb 27, 2020 14.97 14.97 14.97 14.97 2 -0.54(-3.48%)
Feb 26, 2020 15.51 15.51 15.51 15.51 8 -0.31(-1.98%)
Feb 25, 2020 16.29 16.29 15.82 15.82 1,918 -0.50(-3.07%)
Feb 24, 2020 16.32 16.32 16.32 16.32 2,800 -0.60(-3.55%)
Feb 21, 2020 16.82 16.92 16.82 16.92 700 -0.18(-1.05%)
Feb 20, 2020 17.10 17.10 17.10 17.10 0 +0.07(+0.40%)
Feb 19, 2020 16.86 17.09 16.86 17.03 586 +0.29(+1.72%)
Feb 18, 2020 18.34 18.34 16.50 16.74 2,700 +0.02(+0.14%)
Feb 14, 2020 16.73 16.73 16.61 16.72 2,200 +0.13(+0.77%)
Feb 13, 2020 16.59 16.60 16.52 16.59 529 +0.03(+0.20%)
Feb 12, 2020 16.53 16.56 16.45 16.56 24,947 +0.45(+2.79%)
Feb 11, 2020 16.12 16.12 16.11 16.11 484 +0.16(+1.00%)
Feb 10, 2020 15.99 15.99 15.95 15.95 315 -0.26(-1.61%)
Feb 07, 2020 16.21 16.21 16.21 16.21 300,000 -0.19(-1.17%)
Feb 06, 2020 16.30 16.40 16.30 16.40 111 +0.04(+0.24%)
Feb 05, 2020 16.53 16.53 16.29 16.36 306 +0.42(+2.62%)
Feb 04, 2020 15.99 15.99 15.95 15.95 1,065 -0.08(-0.50%)
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.