ProShares K-1 Free Crude Oil Strategy ETF (OILK)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

46.85

-0.37

(-0.78%)

At close: 04:00PM EDT

47.48

+0.63

(+1.34%)

After hours:

07:18PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	46.78	47.10	46.57	46.85	46.85	16,396
May 20, 2024	47.04	47.50	46.98	47.22	47.22	23,700
May 17, 2024	46.87	47.29	46.80	47.19	47.19	20,500
May 16, 2024	46.83	46.92	46.58	46.79	46.79	14,200
May 15, 2024	45.87	46.53	45.58	46.53	46.53	33,600
May 14, 2024	46.16	46.38	45.99	46.21	46.21	13,800
May 13, 2024	46.46	46.89	46.40	46.61	46.61	47,900
May 10, 2024	46.93	46.93	46.21	46.22	46.22	21,000
May 09, 2024	46.56	46.87	46.48	46.87	46.87	27,600
May 08, 2024	46.02	46.64	45.92	46.60	46.60	27,700
May 07, 2024	46.41	46.73	46.24	46.51	46.51	108,600
May 06, 2024	46.49	46.63	46.20	46.55	46.55	124,300
May 03, 2024	46.44	46.48	46.13	46.23	46.23	24,100
May 02, 2024	46.45	46.62	46.17	46.36	46.36	100,500
May 01, 2024	47.11	47.46	46.17	46.33	46.33	230,300
May 01, 2024	0.257 Dividend
Apr 30, 2024	48.18	48.24	47.57	47.85	47.59	133,500
Apr 29, 2024	48.83	48.89	48.36	48.36	48.10	14,300
Apr 26, 2024	49.06	49.06	48.72	48.79	48.53	104,200
Apr 25, 2024	48.25	48.78	47.95	48.73	48.47	26,700
Apr 24, 2024	48.39	48.50	48.14	48.44	48.18	21,200
Apr 23, 2024	47.57	48.50	47.57	48.42	48.16	21,800
Apr 22, 2024	47.42	47.92	47.26	47.85	47.59	28,700
Apr 19, 2024	47.96	48.30	47.93	47.98	47.72	17,600
Apr 18, 2024	48.34	48.47	47.92	48.04	47.78	36,700
Apr 17, 2024	49.15	50.39	48.08	48.23	47.97	40,600
Apr 16, 2024	49.45	49.64	49.25	49.49	49.22	22,100
Apr 15, 2024	49.18	49.59	48.70	49.59	49.32	50,600
Apr 12, 2024	50.10	50.29	49.30	49.47	49.20	46,000
Apr 11, 2024	49.35	49.40	48.98	49.35	49.08	19,700
Apr 10, 2024	49.16	49.51	48.78	49.51	49.24	31,900
Apr 09, 2024	49.47	49.49	48.86	49.00	48.73	29,000
Apr 08, 2024	49.57	49.66	48.94	49.37	49.10	29,600
Apr 05, 2024	49.58	49.90	49.42	49.51	49.24	32,100
Apr 04, 2024	48.93	49.71	48.73	49.46	49.19	39,200
Apr 03, 2024	48.81	49.09	48.81	48.93	48.67	51,000
Apr 02, 2024	48.43	48.66	48.19	48.57	48.31	74,600
Apr 01, 2024	47.96	48.24	47.71	48.09	47.83	39,500
Mar 28, 2024	47.64	47.91	47.59	47.74	47.48	29,200
Mar 27, 2024	47.03	47.37	47.03	47.37	47.12	9,900
Mar 26, 2024	47.44	47.51	47.19	47.19	46.94	13,700
Mar 25, 2024	47.09	47.56	47.09	47.46	47.21	93,300
Mar 22, 2024	47.10	47.15	46.66	46.82	46.57	14,900
Mar 21, 2024	47.09	47.09	46.80	47.02	46.77	18,700
Mar 20, 2024	47.06	47.23	46.92	47.20	46.95	14,100
Mar 19, 2024	47.55	47.80	47.55	47.70	47.44	14,400
Mar 18, 2024	47.18	47.54	46.99	47.46	47.21	105,500
Mar 15, 2024	46.58	46.84	46.54	46.78	46.53	28,800
Mar 14, 2024	46.38	46.80	46.35	46.66	46.41	50,100
Mar 13, 2024	45.91	46.19	45.82	46.15	45.90	31,300
Mar 12, 2024	45.29	45.53	45.10	45.26	45.02	19,900
Mar 11, 2024	44.90	45.39	44.65	45.39	45.15	31,600
Mar 08, 2024	45.24	45.26	44.82	45.04	44.80	60,900
Mar 07, 2024	45.00	45.58	44.99	45.35	45.11	11,100
Mar 06, 2024	45.39	45.85	45.26	45.37	45.13	11,000
Mar 05, 2024	45.14	45.35	44.90	44.97	44.73	129,900
Mar 04, 2024	45.89	45.92	45.22	45.36	45.12	33,000
Mar 01, 2024	45.50	46.09	45.50	45.62	45.37	34,000
Feb 29, 2024	45.10	45.27	44.81	44.89	44.65	15,900
Feb 28, 2024	45.46	45.65	44.99	45.09	44.85	81,800
Feb 27, 2024	45.07	45.40	44.99	45.22	44.98	52,800
Feb 26, 2024	44.22	45.01	44.22	44.88	44.64	39,900
Feb 23, 2024	44.35	44.63	44.16	44.28	44.04	32,900
Feb 22, 2024	44.72	45.33	44.72	45.08	44.84	31,200
Feb 21, 2024	44.53	44.96	44.53	44.96	44.72	31,200
Feb 20, 2024	45.17	45.23	44.51	44.66	44.42	129,200
Feb 16, 2024	44.85	45.28	44.77	45.16	44.92	79,100
Feb 15, 2024	44.41	45.22	44.41	44.90	44.66	71,900
Feb 14, 2024	45.16	45.31	44.22	44.35	44.11	196,400
Feb 13, 2024	44.96	45.20	44.69	44.86	44.62	39,800
Feb 12, 2024	44.48	44.82	44.48	44.74	44.50	23,100
Feb 09, 2024	44.68	44.79	44.32	44.53	44.29	118,800
Feb 08, 2024	43.83	44.40	43.83	44.40	44.16	22,600
Feb 07, 2024	43.04	43.38	43.02	43.38	43.15	24,900
Feb 06, 2024	42.92	43.15	42.73	42.94	42.71	33,800
Feb 05, 2024	42.40	42.83	41.92	42.68	42.45	24,000
Feb 02, 2024	42.50	42.50	42.06	42.25	42.02	77,300
Feb 01, 2024	44.37	44.59	43.05	43.10	42.87	44,700
Feb 01, 2024	0.218 Dividend
Jan 31, 2024	45.08	45.08	44.14	44.28	43.83	68,100
Jan 30, 2024	44.95	45.51	44.80	45.33	44.86	135,900
Jan 29, 2024	45.19	45.19	44.74	44.99	44.53	159,400
Jan 26, 2024	44.90	45.57	44.38	45.53	45.06	68,200
Jan 25, 2024	44.60	45.10	44.39	44.96	44.50	43,300
Jan 24, 2024	43.79	44.29	43.70	44.14	43.69	135,500
Jan 23, 2024	43.49	43.93	43.33	43.58	43.13	277,200
Jan 22, 2024	43.10	44.00	43.04	43.66	43.21	105,700
Jan 19, 2024	43.43	43.54	42.73	43.05	42.61	49,800
Jan 18, 2024	42.81	43.41	42.68	43.18	42.74	373,000
Jan 17, 2024	41.93	42.71	41.83	42.71	42.27	29,700
Jan 16, 2024	42.96	42.98	42.33	42.38	41.94	51,300
Jan 12, 2024	43.66	43.80	42.75	42.84	42.40	58,700
Jan 11, 2024	42.89	43.25	42.31	42.63	42.19	23,300
Jan 10, 2024	42.95	43.00	41.88	41.98	41.55	154,500
Jan 09, 2024	42.44	42.67	42.09	42.34	41.91	37,200
Jan 08, 2024	41.68	41.91	41.35	41.88	41.45	55,800
Jan 05, 2024	43.25	43.40	43.10	43.25	42.81	34,700
Jan 04, 2024	42.96	43.02	42.00	42.54	42.10	36,900
Jan 03, 2024	42.34	43.13	42.19	43.05	42.61	41,600
Jan 02, 2024	42.74	42.74	41.60	41.65	41.22	89,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,675.30-1,517.93(-1.56%)

ProShares K-1 Free Crude Oil Strategy ETF (OILK)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,675.30
-1,517.93(-1.56%)