MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OILK — ProShares K-1 Free Crude Oil ETF
Cboe BZXProShares K-1 Free Crude Oil ETF
$55.72
-0.16(-0.29%)
- O
- 55.85
- H
- 56.16
- L
- 55.64
- V
- 59.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$55.72
Period Return+43.3%
Period High$61.33
Period Low$36.04
Avg Daily Volume127.5K
Total Trading Days365
OILK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $55.85 | $56.16 | $55.64 | $55.72 | $-0.16 | -0.29% | 59,029 | $55.88 | $55.64 $56.16 |
| Oct 2, 2026 | $54.82 | $55.89 | $54.42 | $55.88 | $-0.16 | -0.29% | 47,065 | $55.23 | $54.42 $55.89 |
| Oct 1, 2026 | $55.14 | $56.05 | $55.01 | $56.04 | $-1.94 | -3.35% | 85,278 | $55.68 | $55.01 $56.05 |
| Sep 30, 2026 | $58.20 | $58.41 | $57.87 | $57.98 | +$0.82 | +1.43% | 88,395 | $58.04 | $57.87 $58.41 |
| Sep 29, 2026 | $57.08 | $57.77 | $57.04 | $57.16 | $-0.57 | -0.99% | 56,308 | $57.42 | $57.04 $57.77 |
| Sep 28, 2026 | $57.86 | $58.22 | $56.99 | $57.73 | +$0.64 | +1.12% | 92,373 | $57.71 | $56.99 $58.22 |
| Sep 25, 2026 | $57.22 | $57.73 | $56.77 | $57.09 | $-0.75 | -1.30% | 67,725 | $57.15 | $56.77 $57.73 |
| Sep 24, 2026 | $57.61 | $58.58 | $57.37 | $57.84 | +$0.64 | +1.12% | 95,379 | $57.94 | $57.37 $58.58 |
| Sep 23, 2026 | $56.87 | $57.37 | $56.82 | $57.20 | +$0.84 | +1.49% | 93,052 | $57.09 | $56.82 $57.37 |
| Sep 22, 2026 | $56.19 | $56.93 | $56.14 | $56.36 | $-0.61 | -1.06% | 113,944 | $56.55 | $56.14 $56.93 |
| Sep 21, 2026 | $57.02 | $57.17 | $56.50 | $56.97 | $-0.70 | -1.21% | 56,640 | $56.91 | $56.50 $57.17 |
| Sep 18, 2026 | $57.50 | $57.76 | $57.32 | $57.66 | +$0.43 | +0.75% | 43,185 | $57.52 | $57.32 $57.76 |
| Sep 17, 2026 | $57.18 | $57.56 | $57.08 | $57.23 | $-0.05 | -0.09% | 41,761 | $57.35 | $57.08 $57.56 |
| Sep 16, 2026 | $57.92 | $57.92 | $56.93 | $57.28 | $-0.91 | -1.56% | 97,185 | $57.44 | $56.93 $57.92 |
| Sep 15, 2026 | $57.81 | $58.43 | $57.81 | $58.19 | +$1.07 | +1.87% | 278,928 | $58.09 | $57.81 $58.43 |
| Sep 14, 2026 | $57.45 | $57.49 | $56.61 | $57.12 | +$0.24 | +0.42% | 87,663 | $57.16 | $56.61 $57.49 |
| Sep 11, 2026 | $56.26 | $56.88 | $56.19 | $56.88 | $-0.41 | -0.72% | 199,163 | $56.49 | $56.19 $56.88 |
| Sep 10, 2026 | $56.84 | $57.57 | $56.39 | $57.29 | +$1.22 | +2.18% | 122,224 | $57.06 | $56.39 $57.57 |
| Sep 9, 2026 | $55.89 | $56.15 | $55.65 | $56.07 | +$0.41 | +0.74% | 174,432 | $56.04 | $55.65 $56.15 |
| Sep 8, 2026 | $55.07 | $55.68 | $55.06 | $55.66 | +$1.14 | +2.09% | 249,687 | $55.35 | $55.06 $55.68 |
| Sep 4, 2026 | $54.22 | $54.82 | $53.65 | $54.52 | +$0.39 | +0.72% | 50,475 | $54.42 | $53.65 $54.82 |
| Sep 3, 2026 | $54.04 | $54.45 | $53.92 | $54.13 | $-0.32 | -0.59% | 52,146 | $54.19 | $53.92 $54.45 |
| Sep 2, 2026 | $54.16 | $54.63 | $53.92 | $54.45 | $-0.01 | -0.02% | 73,748 | $54.35 | $53.92 $54.63 |
| Sep 1, 2026 | $53.50 | $54.53 | $53.28 | $54.46 | +$0.14 | +0.26% | 113,542 | $54.00 | $53.28 $54.53 |
| Aug 31, 2026 | $54.02 | $54.50 | $54.00 | $54.32 | +$1.32 | +2.49% | 56,240 | $54.20 | $54.00 $54.50 |
| Aug 28, 2026 | $52.45 | $53.04 | $52.45 | $53.00 | $-0.05 | -0.09% | 76,126 | $52.85 | $52.45 $53.04 |
| Aug 27, 2026 | $52.68 | $53.45 | $52.29 | $53.05 | +$0.52 | +0.99% | 36,923 | $52.92 | $52.29 $53.45 |
| Aug 26, 2026 | $51.96 | $53.25 | $51.96 | $52.53 | +$0.41 | +0.79% | 47,245 | $52.65 | $51.96 $53.25 |
| Aug 25, 2026 | $52.69 | $53.07 | $52.12 | $52.12 | $-1.77 | -3.28% | 63,540 | $52.63 | $52.12 $53.07 |
| Aug 24, 2026 | $54.37 | $54.37 | $53.61 | $53.89 | $-0.89 | -1.62% | 60,680 | $53.90 | $53.61 $54.37 |