Italia markets open in 14 minutes

MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs (OILU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,22+2,59 (+6,37%)
Alla chiusura: 03:56PM EDT
43,39 +0,17 (+0,40%)
Dopo ore: 07:28PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202441,0443,2340,8343,2243,22124.300
30 mag 202440,2340,9240,1840,6340,6336.200
29 mag 202442,1342,1339,7540,3040,3037.800
28 mag 202441,7942,6641,4842,4642,4650.700
24 mag 202441,3242,0640,8441,1641,16225.400
23 mag 202442,6343,0740,7640,9140,91169.200
22 mag 202444,1044,1041,4742,1742,1765.600
21 mag 202444,6645,8144,4344,4444,4428.800
20 mag 202445,9746,0244,8045,2945,2943.500
17 mag 202444,3746,1844,3745,8745,8772.800
16 mag 202444,5745,2143,9944,2544,2529.400
15 mag 202443,7644,8142,2144,5144,5129.900
14 mag 202444,2644,5343,5544,4944,4926.000
13 mag 202444,7745,1543,7144,1744,1723.400
10 mag 202446,0246,1944,1344,5944,59107.700
09 mag 202444,3845,6144,1645,6045,6085.800
08 mag 202443,5244,7143,4444,1644,1623.700
07 mag 202444,6045,1844,3644,3644,3631.100
06 mag 202444,2945,7344,1444,4744,4784.500
03 mag 202444,0044,0041,9043,6443,64143.900
02 mag 202443,1344,1342,8443,5543,5576.500
01 mag 202444,5144,6041,9742,6242,6264.200
30 apr 202448,9749,0344,7244,7644,7644.700
29 apr 202448,4549,5748,3849,5549,5531.000
26 apr 202448,6749,0447,1248,6048,60229.900
25 apr 202448,6149,9847,5749,5549,55125.200
24 apr 202447,3548,9147,2548,6648,6634.700
23 apr 202447,2648,6846,5948,4448,4425.200
22 apr 202446,2448,8845,2347,9747,9772.700
19 apr 202445,6647,9945,5147,1047,10202.400
18 apr 202446,2046,6945,1045,6145,61113.600
17 apr 202446,1247,5145,0545,9145,9170.800
16 apr 202447,3247,9345,3046,3846,3877.800
15 apr 202450,2050,6447,7347,8847,88137.100
12 apr 202452,8253,9848,7049,4349,43277.300
11 apr 202452,3852,6349,8751,9251,9296.100
10 apr 202451,5052,6050,5552,2852,2876.000
09 apr 202452,1952,5550,5951,5151,5167.400
08 apr 202452,8153,0751,2651,6051,6056.200
05 apr 202451,7653,1050,7052,6452,64132.100
04 apr 202451,3951,9650,4450,7450,74115.200
03 apr 202450,7551,4250,3651,4151,4184.100
02 apr 202449,0050,2048,2149,7549,75114.500
01 apr 202447,7348,7046,3348,4548,45114.100
28 mar 202446,5047,5046,0047,3147,31390.700
27 mar 202444,1945,8644,0145,8645,8668.100
26 mar 202445,9946,0544,4844,5644,5667.600
25 mar 202444,7746,5844,7745,6745,6778.100
22 mar 202444,9745,2744,2844,5844,58125.600
21 mar 202444,3545,1544,1045,0045,0077.500
20 mar 202443,7844,7643,4944,3844,3854.000
19 mar 202442,8044,5642,8044,1944,1971.600
18 mar 202443,2243,4542,1642,9942,9968.800
15 mar 202442,2243,5641,9242,7442,74103.600
14 mar 202441,5342,3141,1142,3142,31135.300
13 mar 202440,1141,6840,1141,0141,0188.700
12 mar 202439,5539,6438,6039,1539,1553.100
11 mar 202438,0039,4237,4639,3739,3749.000
08 mar 202437,9838,3537,6138,2938,29141.400
07 mar 202437,1738,5737,0937,9937,99105.700
06 mar 202437,7038,1636,8936,8936,8989.000
05 mar 202435,8837,4635,7536,7736,7765.000
04 mar 202437,4837,5336,0136,0736,0767.000
01 mar 202437,0037,7636,6437,2437,24261.000
29 feb 202435,8036,3135,4536,0636,0653.500
28 feb 202435,9236,6235,1035,4435,4432.600
27 feb 202436,4136,6735,3235,8735,8743.400
26 feb 202435,5236,9335,3436,2336,2359.200
23 feb 202435,5636,2634,8736,0636,06151.000
22 feb 202435,9937,0035,2336,6236,62115.600
21 feb 202434,9436,5034,8036,4536,4574.200
20 feb 202435,4735,4734,1934,3634,3659.300
16 feb 202435,9236,1835,0535,3835,38291.600
15 feb 202432,6735,6732,5735,3535,35275.600
14 feb 202433,2533,7032,1132,6832,6880.300
13 feb 202433,7934,0732,1632,8832,88103.600
12 feb 202432,9934,1032,9933,7633,7688.400
09 feb 202434,4534,7032,5632,6632,66168.500
08 feb 202433,2134,5033,2134,2134,21155.000
07 feb 202433,3233,6932,4333,2133,2162.600
06 feb 202433,0434,0432,7333,1633,16123.700
05 feb 202432,5133,3231,7032,8132,81136.300
02 feb 202433,6033,7932,3733,0933,09234.400
01 feb 202433,9134,1832,2233,0433,04314.800
31 gen 202435,3435,3533,1733,1733,17268.900
30 gen 202433,2035,2832,8835,0835,08120.000
29 gen 202434,3934,4233,2834,2834,28259.600
26 gen 202433,6934,5632,9434,5334,53251.600
25 gen 202432,5133,8131,9133,7933,79250.000
24 gen 202431,0831,9130,7231,8231,82180.700
23 gen 202430,0031,3630,0030,6530,6596.900
22 gen 202430,1430,6629,2730,4430,44124.400
19 gen 202429,8730,0829,4530,0830,08184.000
18 gen 202429,9930,0828,8729,8229,82134.100
17 gen 202430,0130,9229,6330,0630,06128.000
16 gen 202432,8533,1330,7930,9030,90151.700
12 gen 202433,6234,0532,7233,2333,23284.100
11 gen 202432,5632,6831,8432,0732,07241.500
10 gen 202433,2233,2231,5631,9431,94119.100
09 gen 202434,7734,9032,7333,0133,01151.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...