Dark

OIL
iPath Pure Beta Crude Oil ETN
stock NYSE

Inactive

Jun 8, 2023

28.42USD+0.959%(+0.27)10,303

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-28.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-08	28.310	28.4498	28.0400	28.4200	+0.959%	10,303	0.000%
2023-06-07	28.060	28.4400	28.0200	28.1500	+0.932%	32,559	+0.959%
2023-06-06	27.460	28.1100	27.4500	27.8900	-0.286%	47,451	+1.900%
2023-06-05	28.440	28.5600	27.9100	27.9700	-0.214%	72,002	+1.609%
2023-06-02	27.930	28.0900	27.6800	28.0300	+2.712%	50,863	+1.391%
2023-06-01	26.550	27.6600	26.4500	27.2900	+3.059%	62,444	+4.141%
2023-05-31	26.750	27.0800	26.4500	26.4800	-3.059%	48,984	+7.326%
2023-05-30	27.340	27.3400	27.2000	27.3157	-3.067%	14,543	+4.043%
2023-05-26	28.220	28.3400	28.0800	28.1800	+0.679%	12,996	+0.852%
2023-05-25	28.110	28.1200	27.5400	27.9900	-2.030%	19,701	+1.536%
2023-05-24	28.640	28.8000	28.3500	28.5700	+1.197%	40,318	-0.525%
2023-05-23	28.080	28.4500	28.0800	28.2320	+1.408%	23,487	+0.666%
2023-05-22	27.620	27.9700	27.6100	27.8400	+0.433%	15,969	+2.083%
2023-05-19	28.050	28.0900	27.5400	27.7200	-0.681%	70,079	+2.525%
2023-05-18	28.040	28.0400	27.6700	27.9100	-0.641%	34,076	+1.827%
2023-05-17	27.690	28.3400	27.4800	28.0900	+3.045%	67,246	+1.175%
2023-05-16	27.580	27.6700	27.1700	27.2600	-0.293%	51,649	+4.255%
2023-05-15	27.300	27.5300	27.1500	27.3400	+1.297%	25,964	+3.950%
2023-05-12	27.610	27.6100	26.9300	26.9900	-1.712%	20,828	+5.298%
2023-05-11	27.560	27.6399	27.2388	27.4600	-2.150%	21,301	+3.496%
2023-05-10	28.270	28.2700	27.6700	28.0635	-0.537%	52,113	+1.270%
2023-05-09	27.900	28.3500	27.5600	28.2150	+0.876%	17,748	+0.727%
2023-05-08	28.020	28.1600	27.7900	27.9700	+2.100%	65,972	+1.609%
2023-05-05	27.330	27.5000	27.2500	27.3948	+3.611%	51,625	+3.742%
2023-05-04	26.300	26.8100	26.0000	26.4400	+0.571%	101,705	+7.489%
2023-05-03	26.860	26.8600	26.1800	26.2900	-4.121%	109,713	+8.102%
2023-05-02	28.400	28.4000	27.3996	27.4200	-4.825%	67,471	+3.647%
2023-05-01	28.760	29.0000	28.5100	28.8100	-1.806%	15,662	-1.354%
2023-04-28	28.510	29.3400	28.4200	29.3400	+2.660%	16,504	-3.136%
2023-04-27	28.590	28.7500	28.3200	28.5799	+0.421%	154,798	-0.559%
2023-04-26	29.090	29.4000	28.3479	28.4600	-3.224%	34,859	-0.141%
2023-04-25	29.750	29.7500	29.2100	29.4081	-2.294%	15,786	-3.360%
2023-04-24	29.990	30.1890	29.5400	30.0987	+2.796%	25,797	-5.577%
2023-04-21	29.680	29.7900	29.2800	29.2800	-0.712%	15,977	-2.937%
2023-04-20	29.480	29.5800	29.2700	29.4900	-0.740%	26,843	-3.628%
2023-04-19	30.190	30.2800	29.7100	29.7100	-3.319%	50,471	-4.342%
2023-04-18	30.680	30.9300	30.4200	30.7300	+0.326%	41,147	-7.517%
2023-04-17	30.990	31.0900	30.5700	30.6300	-1.984%	30,589	-7.215%
2023-04-14	31.150	31.3900	30.9324	31.2500	+0.741%	21,698	-9.056%
2023-04-13	31.330	31.4400	31.0200	31.0200	-1.116%	11,483	-8.382%
2023-04-12	31.000	31.4490	31.0000	31.3700	+1.653%	42,626	-9.404%
2023-04-11	30.420	30.8600	30.3543	30.8600	+1.949%	32,406	-7.907%
2023-04-10	30.400	30.6200	30.1600	30.2700	-1.014%	21,265	-6.112%
2023-04-06	30.580	30.5800	30.2800	30.5800	+0.295%	17,546	-7.063%
2023-04-05	30.490	30.5608	30.1800	30.4900	+0.197%	24,863	-6.789%
2023-04-04	30.900	30.9000	30.2300	30.4300	-0.230%	147,521	-6.605%
2023-04-03	30.300	30.6400	30.2000	30.5000	+5.354%	68,863	-6.820%
2023-03-31	28.560	28.9500	28.5500	28.9500	+2.044%	24,544	-1.831%
2023-03-30	28.160	28.4300	27.9500	28.3700	+1.630%	31,778	+0.176%
2023-03-29	28.350	28.4090	27.8600	27.9150	-0.570%	18,682	+1.809%
2023-03-28	27.870	28.2500	27.8563	28.0751	+0.448%	32,195	+1.228%
2023-03-27	27.160	27.9500	26.9700	27.9500	+5.026%	29,670	+1.682%
2023-03-24	26.280	26.6400	26.1600	26.6125	+0.050%	31,486	+6.792%
2023-03-23	27.090	27.4500	26.5410	26.5992	-1.081%	28,193	+6.845%
2023-03-22	26.800	27.2100	26.5800	26.8900	+0.749%	73,040	+5.690%
2023-03-21	26.290	26.7000	26.2100	26.6900	+2.654%	82,675	+6.482%
2023-03-20	25.560	26.1300	25.3707	26.0000	+1.404%	144,557	+9.308%
2023-03-17	26.180	26.1800	25.3100	25.6400	-2.098%	71,931	+10.842%
2023-03-16	25.670	26.5400	25.3100	26.1895	+0.189%	74,675	+8.517%
2023-03-15	26.440	26.6000	25.3100	26.1400	-4.529%	174,153	+8.722%
2023-03-14	27.900	28.3500	27.1300	27.3800	-3.521%	92,555	+3.798%
2023-03-13	28.000	28.9754	27.8300	28.3792	-2.744%	41,763	+0.144%
2023-03-10	28.840	29.3299	28.8400	29.1800	+1.074%	18,518	-2.605%
2023-03-09	29.500	29.6400	28.7200	28.8700	-0.859%	17,983	-1.559%
2023-03-08	29.120	29.5000	29.0214	29.1200	-1.087%	9,626	-2.404%
2023-03-07	30.570	30.5700	29.4200	29.4400	-3.791%	19,097	-3.465%
2023-03-06	30.080	30.7000	30.0700	30.6000	+1.124%	14,510	-7.124%
2023-03-03	29.140	30.4200	29.1400	30.2600	+1.920%	21,493	-6.081%
2023-03-02	29.670	29.8200	29.4800	29.6900	+0.304%	20,210	-4.278%
2023-03-01	29.130	29.6000	29.0800	29.6000	+1.579%	17,167	-3.986%
2023-02-28	29.370	29.5000	29.1400	29.1400	+1.110%	25,310	-2.471%
2023-02-27	29.000	29.0000	28.5800	28.8200	-1.234%	22,543	-1.388%
2023-02-24	28.520	29.1800	28.2950	29.1800	+1.074%	19,098	-2.605%
2023-02-23	28.730	28.9500	28.6000	28.8700	+2.376%	16,505	-1.559%
2023-02-22	28.870	28.9000	28.1810	28.2000	-2.557%	13,540	+0.780%
2023-02-21	29.380	29.4200	28.9200	28.9400	-0.720%	18,372	-1.797%
2023-02-17	28.860	29.1800	28.7200	29.1500	-2.148%	60,457	-2.504%
2023-02-16	29.810	30.0500	29.7600	29.7900	-0.865%	22,547	-4.599%
2023-02-15	29.890	30.1800	29.5500	30.0500	-0.497%	15,110	-5.424%
2023-02-14	29.650	30.2700	29.5500	30.2000	+0.667%	24,149	-5.894%
2023-02-13	30.100	30.5800	29.9800	30.0000	-0.990%	64,350	-5.267%
2023-02-10	30.000	30.3999	29.9800	30.3000	+2.538%	28,615	-6.205%
2023-02-09	29.670	29.7000	29.2500	29.5500	-0.806%	18,024	-3.824%
2023-02-08	29.750	29.8600	29.3700	29.7900	+0.983%	17,969	-4.599%
2023-02-07	28.520	29.5000	28.5200	29.5000	+3.618%	46,772	-3.661%
2023-02-06	28.290	28.4700	27.6300	28.4700	+1.860%	47,355	-0.176%
2023-02-03	28.940	29.6500	27.9500	27.9500	-3.120%	82,584	+1.682%
2023-02-02	29.060	29.2882	28.7000	28.8500	-1.569%	80,273	-1.490%
2023-02-01	29.980	30.1018	29.0010	29.3100	-2.722%	54,906	-3.037%
2023-01-31	29.430	30.1700	29.4300	30.1300	+2.032%	19,757	-5.675%
2023-01-30	29.880	30.3050	29.5200	29.5300	-2.258%	33,165	-3.759%
2023-01-27	31.170	31.1700	30.0600	30.2123	-1.940%	30,489	-5.932%
2023-01-26	31.140	31.1400	30.7100	30.8100	+0.719%	9,475	-7.757%
2023-01-25	30.500	30.7600	30.3000	30.5900	+0.164%	16,927	-7.094%
2023-01-24	31.050	31.0700	30.3700	30.5400	-1.516%	21,750	-6.942%
2023-01-23	31.150	31.3500	30.9500	31.0100	+0.194%	38,456	-8.352%
2023-01-20	30.880	31.1100	30.4000	30.9500	+0.880%	41,612	-8.174%
2023-01-19	30.390	30.8972	30.2400	30.6800	+1.522%	52,216	-7.366%
2023-01-18	31.000	31.2500	30.0900	30.2200	-1.628%	31,973	-5.956%
2023-01-17	30.760	30.8300	30.2100	30.7200	+0.920%	46,493	-7.487%
2023-01-13	29.970	30.4650	29.9668	30.4400	+2.457%	19,887	-6.636%
2023-01-12	29.910	30.0790	29.7100	29.7100	+0.712%	33,095	-4.342%
2023-01-11	29.180	29.5500	28.9500	29.5000	+3.327%	62,778	-3.661%
2023-01-10	28.720	28.8500	28.3799	28.5500	0.000%	12,970	-0.455%
2023-01-09	28.810	29.1000	28.4400	28.5500	+1.601%	33,047	-0.455%
2023-01-06	28.520	28.5500	27.9550	28.1000	+0.465%	23,216	+1.139%
2023-01-05	27.790	28.4495	27.6700	27.9700	+0.323%	32,836	+1.609%
2023-01-04	28.450	28.4500	27.6700	27.8800	-5.073%	67,231	+1.937%
2023-01-03	29.870	30.1500	29.2000	29.3700	-3.705%	25,387	-3.235%
2022-12-30	29.460	30.5000	29.4600	30.5000	+2.315%	29,915	-6.820%
2022-12-29	29.850	29.8500	29.3600	29.8100	+0.134%	23,970	-4.663%
2022-12-28	29.610	29.9951	29.3500	29.7700	-1.456%	20,273	-4.535%
2022-12-27	30.360	30.6100	30.1050	30.2100	+0.399%	37,451	-5.925%
2022-12-23	30.070	30.1900	29.9200	30.0900	+2.148%	38,729	-5.550%
2022-12-22	29.780	29.8000	29.0275	29.4574	-0.313%	28,052	-3.522%
2022-12-21	29.320	29.6273	29.2200	29.5500	+2.569%	61,558	-3.824%
2022-12-20	28.680	28.9150	28.2200	28.8100	+0.174%	14,761	-1.354%
2022-12-19	28.540	28.8150	28.1250	28.7600	+2.131%	28,936	-1.182%
2022-12-16	27.960	28.5000	27.7400	28.1600	-1.786%	48,095	+0.923%
2022-12-15	29.020	29.0700	28.5006	28.6720	-2.077%	20,814	-0.879%
2022-12-14	29.010	29.3800	28.7600	29.2800	+2.235%	50,393	-2.937%
2022-12-13	28.280	28.8000	28.1700	28.6400	+2.818%	60,176	-0.768%
2022-12-12	27.330	28.0100	27.3300	27.8550	+2.295%	81,430	+2.028%
2022-12-09	27.200	27.4500	26.7200	27.2300	+0.591%	28,487	+4.370%
2022-12-08	27.910	28.0600	27.0500	27.0700	-1.814%	37,127	+4.987%
2022-12-07	28.400	28.5000	27.3600	27.5700	-2.234%	39,374	+3.083%
2022-12-06	28.950	29.1900	27.9200	28.2000	-4.016%	81,804	+0.780%
2022-12-05	31.010	31.1700	29.1500	29.3800	-3.132%	37,191	-3.268%
2022-12-02	30.630	30.8700	30.1500	30.3300	-1.012%	17,331	-6.297%
2022-12-01	31.140	31.3500	30.6000	30.6400	+0.657%	31,448	-7.245%
2022-11-30	30.480	30.6400	30.2900	30.4400	+2.216%	26,475	-6.636%
2022-11-29	29.770	30.0096	29.2400	29.7800	+2.056%	30,610	-4.567%
2022-11-28	28.300	29.3279	28.2000	29.1800	+0.352%	45,882	-2.605%
2022-11-25	29.570	29.8500	29.0600	29.0776	-0.860%	8,377	-2.262%
2022-11-23	29.650	30.1500	29.1200	29.3299	-3.868%	30,368	-3.102%
2022-11-22	30.360	30.8200	30.2800	30.5100	+1.836%	23,136	-6.850%
2022-11-21	28.950	30.1200	28.4001	29.9600	-0.100%	76,619	-5.140%
2022-11-18	29.650	30.1200	29.3900	29.9900	-1.769%	95,823	-5.235%
2022-11-17	31.050	31.0700	30.3300	30.5300	-2.491%	96,132	-6.911%
2022-11-16	31.700	31.7000	31.1200	31.3100	-1.942%	23,548	-9.230%
2022-11-15	31.270	32.5800	31.2400	31.9300	+2.078%	34,846	-10.993%
2022-11-14	32.230	32.4902	31.2600	31.2800	-4.020%	36,927	-9.143%
2022-11-11	32.430	32.6899	32.1500	32.5900	+3.329%	24,401	-12.795%
2022-11-10	31.290	31.8185	31.0200	31.5400	+0.638%	21,980	-9.892%
2022-11-09	31.910	31.9900	31.1600	31.3400	-3.301%	30,420	-9.317%
2022-11-08	33.280	33.2800	32.3053	32.4100	-2.877%	20,862	-12.311%
2022-11-07	33.470	33.8599	33.2500	33.3700	-0.299%	26,195	-14.834%
2022-11-04	33.270	33.5699	33.0500	33.4700	+4.950%	80,181	-15.088%
2022-11-03	31.840	32.1500	31.8360	31.8913	-1.112%	13,705	-10.885%
2022-11-02	32.000	32.5800	31.7100	32.2500	+1.224%	34,556	-11.876%
2022-11-01	32.270	32.2700	31.7800	31.8600	+2.510%	18,823	-10.797%
2022-10-31	31.120	31.6100	30.7800	31.0800	-1.646%	29,071	-8.559%
2022-10-28	31.730	31.8300	31.3300	31.6000	-1.162%	22,435	-10.063%
2022-10-27	32.200	32.2000	31.7801	31.9715	+0.729%	64,962	-11.108%
2022-10-26	31.240	31.8700	31.1000	31.7400	+2.918%	24,078	-10.460%
2022-10-25	30.540	31.1800	30.5400	30.8400	+0.850%	80,639	-7.847%
2022-10-24	30.700	30.9000	30.4601	30.5800	-0.422%	17,334	-7.063%
2022-10-21	30.460	30.9300	30.2100	30.7097	+0.457%	17,128	-7.456%
2022-10-20	30.980	31.1500	30.3800	30.5700	-0.033%	101,604	-7.033%
2022-10-19	29.950	30.6950	29.8800	30.5800	+2.377%	42,159	-7.063%
2022-10-18	30.150	30.3100	29.5300	29.8700	-1.905%	43,428	-4.854%
2022-10-17	30.920	31.0300	30.3601	30.4500	+0.066%	14,838	-6.667%
2022-10-14	30.990	31.0540	30.2900	30.4300	-3.602%	116,537	-6.605%
2022-10-13	30.690	31.6300	30.6300	31.5671	+2.657%	33,647	-9.970%
2022-10-12	30.620	31.0000	30.4801	30.7500	-1.726%	24,408	-7.577%
2022-10-11	31.540	31.7100	31.0700	31.2900	-2.280%	90,086	-9.172%
2022-10-10	32.640	33.1500	32.0000	32.0200	-1.652%	72,498	-11.243%
2022-10-07	31.750	32.9800	31.7500	32.5577	+2.771%	100,691	-12.709%
2022-10-06	31.160	31.6900	31.0800	31.6800	+1.799%	90,774	-10.290%
2022-10-05	30.940	31.4000	30.5000	31.1200	+1.961%	116,599	-8.676%
2022-10-04	30.460	30.7000	30.1800	30.5214	+3.183%	33,042	-6.885%
2022-10-03	29.870	29.9500	29.2000	29.5800	+4.517%	35,674	-3.922%
2022-09-30	28.750	28.7900	28.2299	28.3016	-2.211%	7,096	+0.418%
2022-09-29	29.750	29.7500	28.8200	28.9414	-0.374%	16,393	-1.802%
2022-09-28	28.230	29.2300	28.1700	29.0500	+3.912%	20,235	-2.169%
2022-09-27	27.760	28.2499	27.6201	27.9564	+2.105%	25,605	+1.658%
2022-09-26	28.210	28.6700	27.2600	27.3800	-3.145%	26,150	+3.798%
2022-09-23	29.120	29.1306	28.0000	28.2690	-5.335%	54,939	+0.534%
2022-09-22	30.400	30.7262	29.7800	29.8622	+0.512%	11,182	-4.830%
2022-09-21	30.500	30.5000	29.5000	29.7100	-0.536%	16,216	-4.342%
2022-09-20	29.740	30.2000	29.6700	29.8700	-1.093%	12,915	-4.854%
2022-09-19	30.230	30.4999	29.1200	30.2000	-0.099%	32,182	-5.894%
2022-09-16	30.540	30.6401	30.0654	30.2300	+0.465%	28,495	-5.987%
2022-09-15	31.000	31.0000	30.0700	30.0900	-4.019%	284,476	-5.550%
2022-09-14	31.310	31.8800	31.2000	31.3500	+1.031%	18,588	-9.346%
2022-09-13	30.850	31.6207	30.4900	31.0300	-0.609%	38,516	-8.411%
2022-09-12	31.340	31.6100	31.2094	31.2200	+1.926%	26,942	-8.969%
2022-09-09	30.300	30.9299	30.2300	30.6300	+3.690%	36,354	-7.215%
2022-09-08	29.570	29.8762	29.3890	29.5400	+1.617%	28,840	-3.791%
2022-09-07	30.680	30.6800	29.0700	29.0700	-5.885%	71,221	-2.236%
2022-09-06	31.450	31.4500	30.8000	30.8878	-0.362%	109,354	-7.990%
2022-09-02	31.550	31.6995	30.8300	31.0000	+1.407%	32,213	-8.323%
2022-09-01	31.050	31.2900	30.5600	30.5700	-2.952%	38,114	-7.033%
2022-08-31	32.120	32.4574	31.5000	31.5000	-4.139%	28,334	-9.778%
2022-08-30	33.260	33.4900	32.3801	32.8600	-4.282%	31,806	-13.512%
2022-08-29	33.220	34.3300	33.2200	34.3300	+4.804%	42,800	-17.215%
2022-08-26	33.000	33.0250	32.5825	32.7565	-0.798%	12,475	-13.239%
2022-08-25	33.850	33.9382	32.8300	33.0200	-2.163%	71,440	-13.931%
2022-08-24	33.940	33.9400	33.1000	33.7500	+1.018%	20,480	-15.793%
2022-08-23	32.650	33.5000	32.6500	33.4100	+3.726%	47,678	-14.936%
2022-08-22	31.100	32.6500	30.9700	32.2100	-0.402%	34,908	-11.767%
2022-08-19	31.950	32.5300	31.8800	32.3400	+0.528%	25,186	-12.121%
2022-08-18	31.770	32.3100	31.6001	32.1700	+3.208%	110,918	-11.657%
2022-08-17	30.910	31.5000	30.5900	31.1700	+1.432%	28,422	-8.823%
2022-08-16	31.290	31.7514	30.5100	30.7300	-1.884%	43,180	-7.517%
2022-08-15	30.810	31.6360	30.7956	31.3200	-2.914%	50,311	-9.259%
2022-08-12	32.337	32.5500	32.2533	32.2600	-2.331%	12,058	-11.903%
2022-08-11	32.700	33.1100	32.3700	33.0300	+3.316%	27,885	-13.957%
2022-08-10	31.550	32.2674	30.8201	31.9700	+1.235%	29,315	-11.104%
2022-08-09	31.880	32.2950	31.5000	31.5800	-0.063%	15,092	-10.006%
2022-08-08	30.770	31.7000	30.7700	31.6000	+2.731%	35,893	-10.063%
2022-08-05	30.410	31.4617	30.3400	30.7600	+0.065%	18,151	-7.607%
2022-08-04	31.580	31.7768	30.6900	30.7400	-3.059%	51,288	-7.547%
2022-08-03	32.880	33.0061	31.7100	31.7100	-3.500%	19,010	-10.375%
2022-08-02	32.710	33.3600	32.4600	32.8600	+1.582%	18,628	-13.512%
2022-08-01	32.310	32.6200	31.9900	32.3481	-3.149%	21,388	-12.143%
2022-07-29	33.930	34.5161	33.4000	33.4000	+0.510%	17,263	-14.910%
2022-07-28	33.590	33.6713	32.8600	33.2305	-0.682%	11,679	-14.476%
2022-07-27	32.930	33.4800	32.5500	33.4588	+3.732%	16,075	-15.060%
2022-07-26	33.030	33.2500	32.1500	32.2549	-0.724%	28,339	-11.889%
2022-07-25	32.370	32.6900	32.1600	32.4900	+1.719%	18,267	-12.527%
2022-07-22	32.100	32.6934	31.8150	31.9409	-0.496%	12,771	-11.023%
2022-07-21	32.000	32.6762	31.9600	32.1000	-2.609%	19,445	-11.464%
2022-07-20	32.780	33.2987	32.6001	32.9600	-0.723%	21,717	-13.774%
2022-07-19	32.500	33.2550	32.4400	33.2000	+1.591%	18,073	-14.398%
2022-07-18	32.790	33.0000	32.5600	32.6800	+4.242%	40,234	-13.035%
2022-07-15	31.490	31.7900	31.2000	31.3500	+0.966%	28,763	-9.346%
2022-07-14	30.290	31.2800	29.7800	31.0500	-0.385%	105,077	-8.470%
2022-07-13	31.100	31.6353	30.8162	31.1700	+0.809%	91,483	-8.823%
2022-07-12	31.840	32.3924	30.8935	30.9200	-7.035%	50,845	-8.085%
2022-07-11	32.970	33.4900	32.5324	33.2600	-0.270%	17,392	-14.552%
2022-07-08	33.370	33.5299	32.8089	33.3500	+5.839%	103,728	-14.783%
2022-07-07	32.550	32.9416	30.9500	31.5100	+1.156%	176,116	-9.806%
2022-07-06	31.260	31.5565	30.2600	31.1500	-1.890%	167,059	-8.764%
2022-07-05	34.080	34.1100	31.1700	31.7500	-9.052%	102,094	-10.488%
2022-07-01	35.200	35.2000	34.5601	34.9100	+1.778%	28,771	-18.591%
2022-06-30	35.700	35.7000	34.1001	34.3000	-3.299%	45,166	-17.143%
2022-06-29	37.040	37.0400	35.4700	35.4700	-2.206%	18,747	-19.876%
2022-06-28	36.250	36.4354	35.6401	36.2700	+2.690%	19,322	-21.643%
2022-06-27	35.200	35.5000	34.3401	35.3200	+2.022%	32,902	-19.536%
2022-06-24	34.320	35.1803	34.0400	34.6200	+1.883%	76,210	-17.909%
2022-06-23	35.120	35.1950	33.7600	33.9800	-2.272%	45,250	-16.363%
2022-06-22	34.110	35.5450	33.8400	34.7700	-5.207%	96,595	-18.263%
2022-06-21	36.340	36.8000	36.0400	36.6800	+1.917%	238,511	-22.519%
2022-06-17	37.880	37.8800	35.3600	35.9900	-4.434%	260,471	-21.034%
2022-06-16	37.210	38.2800	36.7000	37.6600	+0.830%	52,956	-24.535%
2022-06-15	37.840	38.2873	37.3400	37.3500	-1.969%	99,890	-23.909%
2022-06-14	39.030	39.6900	37.6500	38.1000	-1.880%	103,056	-25.407%
2022-06-13	39.140	39.1800	37.5271	38.8300	+0.336%	147,049	-26.809%
2022-06-10	38.780	39.1300	38.0500	38.7000	-1.426%	56,034	-26.563%
2022-06-09	39.600	39.6099	39.0210	39.2600	-0.884%	55,159	-27.611%
2022-06-08	38.750	39.7400	38.6300	39.6100	+2.563%	88,884	-28.250%
2022-06-07	38.180	38.8000	37.9811	38.6200	+1.632%	89,528	-26.411%
2022-06-06	38.360	38.5700	37.9700	38.0000	-1.733%	88,616	-25.211%
2022-06-03	37.520	38.6800	37.5050	38.6700	+2.983%	76,311	-26.506%
2022-06-02	36.920	37.7541	36.6800	37.5500	+2.149%	115,254	-24.314%
2022-06-01	37.320	37.7800	36.7600	36.7600	+0.027%	23,653	-22.688%
2022-05-31	38.000	38.0799	36.6100	36.7500	+0.245%	65,317	-22.667%
2022-05-27	36.710	36.8500	36.2104	36.6600	+0.936%	48,343	-22.477%
2022-05-26	35.850	36.6500	35.6700	36.3200	+2.686%	182,464	-21.751%
2022-05-25	35.290	35.5000	34.9900	35.3700	+0.626%	39,127	-19.649%
2022-05-24	35.170	35.5999	34.9700	35.1500	0.000%	72,840	-19.147%
2022-05-23	35.010	35.3800	34.7400	35.1500	+0.371%	51,595	-19.147%
2022-05-20	34.880	35.1310	34.6200	35.0200	+1.507%	51,924	-18.846%
2022-05-19	33.680	34.9000	33.6800	34.5000	+1.650%	22,840	-17.623%
2022-05-18	35.250	35.4700	33.8600	33.9400	-2.272%	51,824	-16.264%
2022-05-17	35.790	35.9300	34.6526	34.7289	-2.584%	38,945	-18.166%
2022-05-16	34.900	35.8296	34.7200	35.6500	+2.090%	54,738	-20.281%
2022-05-13	34.540	34.9500	34.3243	34.9200	+2.948%	84,127	-18.614%
2022-05-12	33.660	34.1000	33.4500	33.9200	+1.435%	63,092	-16.215%
2022-05-11	33.300	33.9099	33.3000	33.4400	+4.795%	42,183	-15.012%
2022-05-10	33.060	33.4600	31.8500	31.9100	-2.910%	102,035	-10.937%
2022-05-09	34.330	34.8000	32.7600	32.8665	-6.973%	154,560	-13.529%
2022-05-06	35.010	35.4100	34.5300	35.3300	+2.317%	125,434	-19.558%
2022-05-05	35.330	35.4900	34.0005	34.5300	+0.320%	169,353	-17.695%
2022-05-04	34.010	34.6750	33.7700	34.4200	+4.811%	89,138	-17.432%
2022-05-03	32.970	33.4399	32.6900	32.8400	-1.999%	36,634	-13.459%
2022-05-02	32.350	33.8900	32.1356	33.5100	+1.392%	36,496	-15.189%
2022-04-29	33.790	34.0700	32.8800	33.0500	-0.886%	57,126	-14.009%
2022-04-28	32.710	33.5344	32.6900	33.3454	+1.787%	122,963	-14.771%
2022-04-27	32.300	32.8700	32.1400	32.7600	-0.122%	32,625	-13.248%
2022-04-26	32.520	33.0299	32.0876	32.8000	+2.213%	163,857	-13.354%
2022-04-25	31.250	32.3584	31.0000	32.0900	-2.165%	77,935	-11.437%
2022-04-22	33.190	33.3400	32.8000	32.8000	-2.410%	20,051	-13.354%
2022-04-21	33.740	34.1787	33.2831	33.6100	+1.144%	44,418	-15.442%
2022-04-20	33.410	33.5650	32.6700	33.2300	+0.606%	42,894	-14.475%
2022-04-19	33.450	33.6800	32.8810	33.0300	-4.178%	86,923	-13.957%
2022-04-18	34.680	35.0900	34.3900	34.4700	+0.937%	52,372	-17.551%
2022-04-14	33.240	34.5500	33.2400	34.1500	+1.365%	73,451	-16.779%
2022-04-13	33.250	33.8200	32.9000	33.6900	+2.651%	42,669	-15.643%
2022-04-12	32.350	32.9000	32.2600	32.8200	+5.531%	61,059	-13.406%
2022-04-11	30.930	31.4599	30.7700	31.1000	-2.936%	84,158	-8.617%
2022-04-08	31.310	32.2000	31.3000	32.0408	+0.821%	30,801	-11.301%
2022-04-07	31.680	32.1099	30.7900	31.7800	+0.411%	97,120	-10.573%
2022-04-06	32.960	33.3700	31.4800	31.6500	-2.765%	128,595	-10.205%
2022-04-05	33.600	33.7200	32.2200	32.5500	-2.135%	99,962	-12.688%
2022-04-04	33.020	33.4000	32.7301	33.2600	+3.485%	143,280	-14.552%
2022-04-01	31.740	32.3100	31.7000	32.1400	-0.310%	48,570	-11.574%
2022-03-31	32.830	33.2900	31.9389	32.2400	-4.953%	126,460	-11.849%
2022-03-30	33.970	34.3739	33.7700	33.9200	+2.354%	99,428	-16.215%
2022-03-29	31.500	33.4300	31.3400	33.1400	+1.625%	216,024	-14.243%
2022-03-28	33.490	34.0153	32.4400	32.6100	-7.516%	201,294	-12.849%
2022-03-25	34.490	35.7000	34.3110	35.2600	+1.176%	95,684	-19.399%
2022-03-24	35.950	35.9500	34.5200	34.8500	-2.463%	173,113	-18.451%
2022-03-23	35.450	35.9900	35.4000	35.7300	+4.335%	379,528	-20.459%
2022-03-22	34.510	34.7200	33.7500	34.2454	-0.939%	148,136	-17.011%
2022-03-21	33.540	34.7000	33.5400	34.5700	+6.929%	244,039	-17.790%
2022-03-18	32.560	32.5899	32.0041	32.3300	+1.094%	117,215	-12.094%
2022-03-17	31.510	32.4699	31.4600	31.9800	+8.114%	233,962	-11.132%
2022-03-16	30.640	30.8000	29.3300	29.5800	-0.538%	349,522	-3.922%
2022-03-15	30.080	33.2500	29.6800	29.7400	-5.826%	1,153,302	-4.438%
2022-03-14	31.840	31.8900	30.9600	31.5800	-4.592%	501,551	-10.006%
2022-03-11	32.340	33.2500	32.1700	33.1000	+3.925%	371,641	-14.139%
2022-03-10	33.430	33.6900	31.5000	31.8500	-2.748%	687,554	-10.769%
2022-03-09	35.020	35.3600	30.2600	32.7500	-12.104%	1,200,648	-13.221%
2022-03-08	37.440	38.7200	35.6235	37.2600	+3.586%	1,754,259	-23.725%
2022-03-07	35.000	36.3650	34.7000	35.9700	+4.564%	1,144,749	-20.990%
2022-03-04	33.530	34.8099	33.0179	34.4000	+6.042%	639,609	-17.384%
2022-03-03	32.640	33.2000	32.1700	32.4400	-1.816%	434,854	-12.392%
2022-03-02	32.350	33.2378	31.1550	33.0400	+5.931%	612,958	-13.983%
2022-03-01	30.480	31.4987	30.3110	31.1900	+7.256%	511,506	-8.881%
2022-02-28	29.060	29.4600	28.8384	29.0800	+2.975%	211,791	-2.270%
2022-02-25	28.280	28.4200	27.6710	28.2400	-1.190%	276,698	+0.637%
2022-02-24	30.350	30.3500	28.0375	28.5800	+0.175%	673,758	-0.560%
2022-02-23	28.380	28.9400	28.2200	28.5300	+1.027%	214,151	-0.386%
2022-02-22	28.820	28.8700	28.1500	28.2400	+1.038%	340,937	+0.637%
2022-02-18	27.210	27.9500	27.0200	27.9500	+1.048%	78,941	+1.682%
2022-02-17	27.320	27.7099	27.2750	27.6600	+1.691%	94,630	+2.748%
2022-02-16	27.960	28.3500	27.2000	27.2000	-1.235%	153,131	+4.485%
2022-02-15	27.590	27.6800	27.2600	27.5400	-3.571%	144,766	+3.195%
2022-02-14	27.950	28.7321	27.8801	28.5600	+0.919%	145,902	-0.490%
2022-02-11	27.680	28.5000	27.6500	28.3000	+2.797%	116,571	+0.424%
2022-02-10	27.510	27.9680	27.3601	27.5300	-0.073%	33,162	+3.233%
2022-02-09	27.450	27.6748	27.3568	27.5500	+0.658%	49,982	+3.158%
2022-02-08	27.440	27.4443	27.0200	27.3700	-1.759%	57,360	+3.836%
2022-02-07	27.840	27.9600	27.7000	27.8600	-0.606%	38,778	+2.010%
2022-02-04	27.850	28.0800	27.7532	28.0300	+2.486%	96,890	+1.391%
2022-02-03	26.680	27.4300	26.6700	27.3500	+1.560%	27,488	+3.912%
2022-02-02	27.000	27.0000	26.5900	26.9300	+0.186%	66,167	+5.533%
2022-02-01	26.670	26.9048	26.4900	26.8800	-0.037%	58,587	+5.729%
2022-01-31	26.830	26.8900	26.4900	26.8900	+0.636%	48,550	+5.690%
2022-01-28	27.010	27.1200	26.5200	26.7200	+0.187%	73,774	+6.362%
2022-01-27	27.030	27.0300	26.4000	26.6700	+0.414%	50,819	+6.562%
2022-01-26	26.620	26.9400	26.5200	26.5600	+0.912%	88,540	+7.003%
2022-01-25	25.860	26.3596	25.6800	26.3200	+1.270%	74,928	+7.979%
2022-01-24	25.900	25.9900	25.3400	25.9900	-0.726%	118,844	+9.350%
2022-01-21	26.250	26.3800	25.9200	26.1800	+0.076%	76,131	+8.556%
2022-01-20	26.430	26.7900	26.1600	26.1600	-1.022%	64,844	+8.639%
2022-01-19	26.490	26.7300	26.3805	26.4300	+0.342%	141,545	+7.529%
2022-01-18	26.130	26.3890	26.0300	26.3400	+1.738%	100,877	+7.897%
2022-01-14	25.470	25.9400	25.4700	25.8900	+2.820%	260,931	+9.772%
2022-01-13	25.410	25.5300	25.1400	25.1800	-0.905%	28,203	+12.867%
2022-01-12	25.200	25.5800	25.1600	25.4100	+0.954%	34,985	+11.846%
2022-01-11	24.580	25.1918	24.4550	25.1700	+4.008%	56,228	+12.912%
2022-01-10	24.470	24.4700	24.1000	24.2000	-0.901%	19,316	+17.438%
2022-01-07	24.600	24.6000	24.3500	24.4200	-0.611%	18,114	+16.380%
2022-01-06	24.700	24.7500	24.4900	24.5700	+2.933%	44,273	+15.670%
2022-01-05	24.170	24.3800	23.8700	23.8700	-0.583%	69,571	+19.062%
2022-01-04	23.910	24.1800	23.8633	24.0100	+1.459%	39,044	+18.367%
2022-01-03	23.310	23.7200	23.3100	23.6648	+0.787%	14,425	+20.094%
2021-12-31	23.650	23.7500	23.3200	23.4800	-0.928%	49,903	+21.039%
2021-12-30	23.810	23.9997	23.7000	23.7000	0.000%	27,004	+19.916%
2021-12-29	23.450	23.9600	23.4500	23.7000	+0.680%	33,503	+19.916%
2021-12-28	23.680	23.7600	23.5200	23.5400	-0.042%	93,461	+20.731%
2021-12-27	22.870	23.5500	22.8150	23.5500	+2.614%	32,396	+20.679%
2021-12-23	22.611	22.9800	22.5900	22.9500	+1.280%	46,827	+23.834%
2021-12-22	22.140	22.6600	22.0850	22.6600	+1.843%	14,982	+25.419%
2021-12-21	21.900	22.2500	21.8001	22.2500	+3.730%	15,754	+27.730%
2021-12-20	21.080	21.4900	20.6200	21.4500	-1.696%	114,167	+32.494%
2021-12-17	22.020	22.0734	21.7400	21.8200	-2.021%	17,108	+30.247%

.dark-mode .cQt976{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQt976{ color: #333333; background-color: white; border: 2px solid #333333; }OILiPath Pure Beta Crude Oil ETNstock NYSE

OIL
iPath Pure Beta Crude Oil ETN
stock NYSE