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 (%)
May 31, 2019 16.85 16.85 16.25 16.25 400 -1.00(-5.80%)
May 30, 2019 17.54 17.54 17.25 17.25 240 -0.68(-3.79%)
May 29, 2019 17.92 17.92 17.92 17.92 3 +0.42(+2.42%)
May 28, 2019 17.50 17.50 17.50 7 +0.00(+0.00%)
May 24, 2019 17.50 17.50 17.50 0 +0.00(+0.00%)
May 23, 2019 18.05 18.05 17.50 17.50 243 -1.08(-5.81%)
May 22, 2019 18.58 18.58 18.58 18.58 2 -0.58(-3.03%)
May 21, 2019 19.16 19.16 19.16 19.16 58 -0.03(-0.18%)
May 20, 2019 19.19 19.19 19.19 19.19 0 +0.13(+0.66%)
May 17, 2019 19.07 19.07 19.07 19.07 0 -0.13(-0.66%)
May 16, 2019 19.17 19.20 19.17 19.20 100 +0.18(+0.92%)
May 15, 2019 19.02 19.02 19.02 19.02 17 +0.21(+1.11%)
May 14, 2019 18.82 18.82 18.81 18.81 125 +0.31(+1.65%)
May 13, 2019 18.50 18.50 18.50 18.50 38 -0.20(-1.08%)
May 10, 2019 18.80 18.80 18.71 18.71 100 +0.02(+0.09%)
May 09, 2019 18.69 18.69 18.69 18.69 0 -0.10(-0.55%)
May 08, 2019 18.79 18.79 18.79 18.79 2 +0.25(+1.37%)
May 07, 2019 18.54 18.54 18.54 18.54 0 -0.51(-2.69%)
May 06, 2019 18.69 19.05 18.69 19.05 142 +0.30(+1.59%)
May 03, 2019 18.83 18.83 18.75 18.75 100 +0.06(+0.34%)
May 02, 2019 18.69 18.69 18.69 18.69 0 -0.56(-2.92%)
May 01, 2019 19.25 19.25 19.25 19.25 2 -0.07(-0.34%)
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%)
Feb 01, 2019 17.30 17.30 17.30 17.30 100 +0.45(+2.64%)
Jan 31, 2019 17.19 17.19 16.85 16.85 205 -0.04(-0.21%)
Jan 30, 2019 16.89 16.89 16.89 16.89 0 +0.26(+1.54%)
Jan 29, 2019 16.58 16.77 16.58 16.63 210 +0.33(+2.02%)
Jan 28, 2019 16.30 16.30 16.30 16.30 91 -0.43(-2.54%)
Jan 25, 2019 16.73 16.73 16.73 16.73 0 +0.09(+0.55%)
Jan 24, 2019 16.64 16.64 16.64 16.64 0 +0.13(+0.80%)
Jan 23, 2019 16.57 16.57 16.51 16.51 100 -0.09(-0.51%)
Jan 22, 2019 16.39 16.59 16.39 16.59 105 -0.27(-1.62%)
Jan 18, 2019 16.91 16.91 16.86 16.86 100 +0.38(+2.32%)
Jan 17, 2019 16.29 16.48 16.29 16.48 124 -0.05(-0.28%)
Jan 16, 2019 16.46 16.53 16.41 16.53 202 +0.12(+0.72%)
Jan 15, 2019 16.40 16.41 16.35 16.41 1,430 +0.42(+2.63%)
Jan 14, 2019 16.28 16.28 15.99 15.99 711 -0.34(-2.08%)
Jan 11, 2019 16.33 16.33 16.33 16.33 100 -0.30(-1.80%)
Jan 10, 2019 16.50 16.63 16.50 16.63 347 +0.12(+0.75%)
Jan 09, 2019 16.14 16.51 16.10 16.51 305 +0.77(+4.89%)
Jan 08, 2019 15.56 15.74 15.56 15.74 395 +0.35(+2.24%)
Jan 07, 2019 15.39 15.39 15.39 15.39 701 +0.13(+0.87%)
Jan 04, 2019 15.26 15.26 15.26 15.26 100 +0.36(+2.42%)
Jan 03, 2019 14.67 14.90 14.58 14.90 900 +0.14(+0.94%)
Jan 02, 2019 14.74 14.76 14.74 14.76 196 +0.28(+1.94%)
Dec 31, 2018 14.35 14.48 14.26 14.48 1,300 +0.22(+1.58%)
Dec 28, 2018 14.12 14.26 14.12 14.26 1,200 -0.10(-0.69%)
Dec 27, 2018 14.35 14.35 14.35 14.35 80 -0.43(-2.88%)
Dec 26, 2018 13.88 14.78 13.88 14.78 511 +0.85(+6.11%)
Dec 24, 2018 13.97 13.97 13.93 13.93 100 -0.34(-2.38%)
Dec 21, 2018 14.48 14.48 14.27 14.27 1,100 -0.30(-2.06%)
Dec 20, 2018 14.77 14.77 14.55 14.57 1,457 -0.41(-2.73%)
Dec 19, 2018 14.98 14.98 14.98 14.98 28 +0.26(+1.80%)
Dec 18, 2018 14.71 14.71 14.71 14.71 249 -0.87(-5.56%)
Dec 17, 2018 15.96 15.96 15.58 15.58 1,102 -0.54(-3.38%)
Dec 14, 2018 16.55 16.55 16.10 16.12 2,500 -0.52(-3.09%)
Dec 13, 2018 16.16 16.64 16.16 16.64 517 +0.55(+3.42%)
Dec 12, 2018 16.27 16.39 16.09 16.09 1,460 -0.11(-0.69%)
Dec 11, 2018 16.40 16.40 16.16 16.20 758 +0.21(+1.33%)
Dec 10, 2018 16.24 16.24 15.99 15.99 166 -0.53(-3.19%)
Dec 07, 2018 16.91 16.93 16.52 16.52 7,700 +0.57(+3.54%)
Dec 06, 2018 15.95 15.95 15.95 15.95 150 -0.70(-4.20%)
Dec 04, 2018 16.72 16.72 16.65 16.65 200 +0.13(+0.79%)
Dec 03, 2018 16.52 16.52 16.52 16.52 280 +0.76(+4.82%)
Nov 30, 2018 15.76 15.76 15.76 15.76 100 -0.37(-2.28%)
Nov 29, 2018 16.31 16.31 16.13 16.13 547 -0.15(-0.91%)
Nov 28, 2018 16.00 16.28 15.98 16.28 514 +0.11(+0.66%)
Nov 27, 2018 16.00 16.17 15.91 16.17 1,644 +0.19(+1.17%)
Nov 26, 2018 15.98 15.98 15.98 15.98 117 +0.00(+0.01%)
Nov 23, 2018 16.00 16.00 15.98 15.98 400 -1.00(-5.89%)
Nov 21, 2018 16.98 16.98 16.98 0 +0.26(+1.56%)
Nov 20, 2018 17.02 17.02 16.72 16.72 1,669 -1.28(-7.11%)
Nov 19, 2018 18.00 18.00 18.00 18.00 422 +0.00(+0.00%)
Nov 16, 2018 18.00 18.00 18.00 18.00 100 +0.26(+1.47%)
Nov 15, 2018 17.74 17.74 17.74 17.74 521 -0.15(-0.84%)
Nov 14, 2018 17.89 17.89 17.89 17.89 529 -1.25(-6.54%)
Nov 13, 2018 19.14 19.14 19.14 19.14 3 +0.00(+0.00%)
Nov 12, 2018 19.14 19.14 19.14 19.14 271 +0.00(+0.01%)
Nov 09, 2018 19.14 19.14 19.14 19.14 100 +0.00(+0.00%)
Nov 08, 2018 19.14 19.14 19.14 19.14 379 -0.73(-3.67%)
Nov 07, 2018 19.87 19.87 19.87 19.87 60 +0.00(+0.00%)
Nov 06, 2018 19.87 19.87 19.87 0 +0.00(+0.00%)
Nov 05, 2018 19.87 19.87 19.87 19.87 97 +0.00(+0.00%)
Nov 02, 2018 19.87 19.87 19.87 19.87 200 +0.00(+0.00%)
Nov 01, 2018 19.87 19.87 19.87 19.87 204 -1.05(-5.02%)
Oct 31, 2018 20.92 20.92 20.92 20.92 74 +0.00(+0.00%)
Oct 30, 2018 20.92 20.92 20.92 20.92 110 -0.31(-1.46%)
Oct 29, 2018 21.23 21.23 47 +0.00(+0.00%)
Oct 26, 2018 21.14 21.23 21.14 21.23 600 +0.16(+0.74%)
Oct 25, 2018 21.07 21.07 21.07 21.07 681 -0.75(-3.41%)
Oct 24, 2018 21.82 21.82 21.82 0 +0.00(+0.00%)
Oct 23, 2018 21.82 21.82 190 +0.00(+0.00%)
Oct 22, 2018 21.82 21.82 2 -0.00(-0.01%)
Oct 19, 2018 21.82 21.82 21.82 21.82 600 -0.28(-1.26%)
Oct 18, 2018 22.10 22.10 9 +0.00(+0.00%)
Oct 17, 2018 22.10 22.10 22.10 22.10 145 -0.04(-0.19%)
Oct 16, 2018 22.14 22.14 1 +0.00(+0.00%)
Oct 15, 2018 22.14 22.14 22.14 22.14 57 +0.00(+0.00%)
Oct 12, 2018 22.14 22.14 22.14 22.14 100 +0.00(+0.00%)
Oct 11, 2018 22.29 22.29 22.14 22.14 603 -0.90(-3.89%)
Oct 10, 2018 23.04 23.04 23.04 23.04 71 +0.00(+0.00%)
Oct 09, 2018 23.04 23.04 23.04 23.04 3 +0.00(+0.00%)
Oct 08, 2018 23.00 23.04 22.93 23.04 4,552 -0.21(-0.91%)
Oct 05, 2018 23.25 23.25 23.25 23.25 100 +0.03(+0.13%)
Oct 04, 2018 23.22 23.22 23.22 23.22 14 +0.00(+0.00%)
Oct 03, 2018 23.25 23.25 23.22 23.22 1,828 +0.14(+0.62%)
Oct 02, 2018 23.08 23.08 23.08 23.08 7,993 +0.00(+0.00%)
Oct 01, 2018 23.08 23.08 23.08 23.08 315 +0.78(+3.50%)
Sep 28, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 27, 2018 22.30 22.30 22.30 22.30 71 +0.00(+0.00%)
Sep 26, 2018 22.30 22.30 22.30 22.30 1,026 -0.06(-0.29%)
Sep 25, 2018 22.36 22.36 22.36 22.36 405 +0.06(+0.27%)
Sep 24, 2018 22.30 22.30 22.30 22.30 180 +0.30(+1.36%)
Sep 21, 2018 22.00 22.00 22.00 22.00 400 +0.14(+0.64%)
Sep 20, 2018 21.94 21.94 21.86 21.86 3,200 +0.29(+1.34%)
Sep 19, 2018 21.57 21.57 21.57 21.57 100 +0.04(+0.19%)
Sep 18, 2018 21.63 21.68 21.53 21.53 540 -0.04(-0.19%)
Sep 17, 2018 21.57 21.57 21.57 21.57 102 +0.00(+0.00%)
Sep 14, 2018 21.57 21.57 21.57 21.57 100 -0.06(-0.28%)
Sep 13, 2018 21.63 21.63 21.63 0 +0.00(+0.00%)
Sep 12, 2018 21.63 21.63 21.63 21.63 164 -0.01(-0.05%)
Sep 11, 2018 21.64 21.64 21.64 21.64 2 +0.00(+0.00%)
Sep 10, 2018 21.64 21.64 21.64 21.64 1 +0.00(+0.00%)
Sep 07, 2018 21.64 21.64 21.64 21.64 100 +0.00(+0.00%)
Sep 06, 2018 21.64 21.64 2 +0.00(+0.00%)
Sep 05, 2018 21.64 21.64 21.64 0 +0.00(+0.00%)
Sep 04, 2018 21.64 21.64 21.64 21.64 184 +0.16(+0.74%)
Aug 31, 2018 21.48 21.48 21.48 0 +0.00(+0.00%)
Aug 30, 2018 21.48 21.48 21.48 21.48 100 +0.07(+0.33%)
Aug 29, 2018 21.42 21.42 21.38 21.41 2,100 +0.39(+1.84%)
Aug 28, 2018 21.02 21.02 21.02 21.02 3 +0.00(+0.00%)
Aug 27, 2018 21.02 21.02 21.02 0 +0.00(+0.02%)
Aug 24, 2018 21.22 21.28 21.02 21.02 300 +0.94(+4.68%)
Aug 23, 2018 20.08 20.08 20 +0.00(+0.00%)
Aug 22, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 21, 2018 20.08 20.08 64 +0.00(+0.00%)
Aug 20, 2018 20.08 20.08 20.08 20.08 400 -0.34(-1.67%)
Aug 17, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Aug 16, 2018 20.42 20.42 2 +0.00(+0.00%)
Aug 15, 2018 20.42 20.42 20.42 20.42 50 +0.00(+0.00%)
Aug 14, 2018 20.42 20.42 20.42 0 +0.00(+0.00%)
Aug 13, 2018 20.42 20.42 20.42 20.42 512 -0.03(-0.15%)
Aug 10, 2018 20.45 20.45 20.45 20.45 100 +0.00(+0.00%)
Aug 09, 2018 20.45 20.45 20.45 20.45 753 -0.52(-2.48%)
Aug 08, 2018 20.97 20.97 20.97 20.97 92 +0.00(+0.00%)
Aug 07, 2018 20.98 20.98 20.97 20.97 1,003 +0.24(+1.16%)
Aug 06, 2018 20.73 20.73 20.73 20.73 7 +0.00(+0.00%)
Aug 03, 2018 20.73 20.73 20.73 20.73 100 +0.00(+0.00%)
Aug 02, 2018 20.73 20.73 20.73 20.73 244 -0.38(-1.80%)
Aug 01, 2018 21.11 21.11 21.11 21.11 4 +0.00(+0.00%)
Jul 31, 2018 21.11 21.11 21.11 0 +0.00(+0.00%)
Jul 30, 2018 21.19 21.19 21.11 21.11 664 +0.15(+0.72%)
Jul 27, 2018 20.96 20.96 20.96 20.96 100 +0.00(+0.00%)
Jul 26, 2018 20.96 20.96 20.96 60 +0.47(+2.29%)
Jul 24, 2018 20.49 20.49 20.49 3 +0.01(+0.05%)
Jul 23, 2018 20.62 20.62 20.43 20.48 1,231 +0.11(+0.54%)
Jul 20, 2018 20.41 20.41 20.37 20.37 305 +0.11(+0.54%)
Jul 19, 2018 20.35 20.35 20.26 20.26 548 -0.04(-0.20%)
Jul 18, 2018 20.09 20.30 20.09 20.30 203 +0.24(+1.20%)
Jul 17, 2018 20.07 20.07 20.06 20.06 2,583 -0.42(-2.05%)
Jul 12, 2018 20.48 20.48 20.48 171 -0.92(-4.30%)
Jul 09, 2018 21.40 21.40 21.40 0 +0.44(+2.09%)
Jul 06, 2018 20.84 20.96 20.84 20.96 1,886 +0.04(+0.20%)
Jul 05, 2018 21.05 21.10 20.92 20.92 1,803 -0.05(-0.24%)
Jul 02, 2018 20.97 20.97 20.97 0 -0.65(-3.01%)
Jun 29, 2018 21.62 21.62 836 +1.00(+4.85%)
Jun 26, 2018 20.62 20.62 20.62 30 +0.42(+2.05%)
Jun 25, 2018 20.20 20.20 20.20 20.20 100 +0.43(+2.19%)
Jun 20, 2018 19.77 19.77 19.77 0 +0.14(+0.73%)
Jun 19, 2018 19.83 19.83 19.63 500 -0.20(-1.01%)
Jun 18, 2018 19.83 19.83 19.83 19.83 100 +0.27(+1.38%)
Jun 15, 2018 20.02 19.56 19.56 1,017 -0.46(-2.28%)
Jun 11, 2018 20.02 20.02 20.02 186 +0.03(+0.13%)
Jun 07, 2018 19.99 19.99 19.99 84 +1.45(+7.82%)
Jun 06, 2018 18.54 18.54 18.54 18.54 1,158 -1.16(-5.87%)
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.