ETFS WTI Crude Oil Historical Data - CRUD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS WTI Crude Oil (CRUD)
ETFS WTI Crude Oil (CRUD) Historical

ETFS WTI Crude Oil (CRUD)

9.301

0.071

(0.77%)

Closed May 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715788500	9.232	0	0.00	9.302	9.302	9.1	284828
1715702100	9.232	-0.12	-1.30	9.379	9.382	9.2129999	389954
1715615700	9.3539999	-0.04	-0.40	9.297	9.405	9.289	113515
1715356500	9.392	-0.01	-0.09	9.477	9.48	9.392	94832
1715270100	9.4	-0	-0.01	9.45	9.5	9.391	290753
1715183700	9.401	0.09	0.92	9.273	9.401	9.2	390593
1715097300	9.315	-0.03	-0.34	9.346	9.382	9.267	161675
1715010900	9.347	-0	-0.03	9.371	9.4	9.3379999	55065
1714751700	9.35	-0.08	-0.84	9.46	9.46	9.308	59147
1714665300	9.429	-0.33	-3.34	9.462	9.51	9.38	236261
1714492500	9.755	-0.07	-0.66	9.808	9.884	9.64	142481
1714406100	9.82	-0.17	-1.65	9.863	9.95	9.82	102343
1714146900	9.985	0.23	2.41	9.935	9.99	9.895	52942
1714060500	9.75	-0.12	-1.17	9.849	9.865	9.75	51377
1713974100	9.865	0.06	0.62	9.8989999	9.91	9.83	37566
1713887700	9.804	0.06	0.61	9.795	9.843	9.65	94891
1713801300	9.7449999	-0.07	-0.67	9.654	9.767	9.635	77720
1713542100	9.811	0.04	0.42	9.919	9.928	9.71	120489
1713455700	9.77	-0.26	-2.55	9.817	9.8699999	9.7	105883
1713369300	10.026	-0.15	-1.45	10.128	10.158	9.988	110409
1713282900	10.174	0.13	1.33	10.192	10.198	10.082	146325
1713196500	10.04	-0.25	-2.43	10.072	10.114	9.999	255625
1712937300	10.29	0.25	2.47	10.15	10.352	10.118	155669
1712850900	10.042	0.1	1.04	10.08	10.128	10	204216
1712764500	9.939	0.04	0.42	9.895	10.026	9.8539999	140484
1712678100	9.897	-0.02	-0.23	9.987	10.018	9.872	91703
1712591700	9.92	-0.13	-1.29	9.91	10.04	9.8829999	57222
1712332500	10.05	0.23	2.29	10.048	10.108	9.992	289343
1712246100	9.825	-0.1	-1.05	9.871	9.871	9.8	91719
1712159700	9.929	0.07	0.72	9.8989999	9.973	9.849	134511
1712073300	9.858	0.27	2.76	9.832	9.917	9.76	195196
1711644900	9.593	0.15	1.53	9.532	9.63	9.518	304836
1711558500	9.448	-0.06	-0.62	9.397	9.47	9.365	42923
1711472100	9.507	-0.01	-0.05	9.4789999	9.528	9.459	81632
1711385700	9.512	0.11	1.18	9.42	9.528	9.394	62358
1711126500	9.401	0.03	0.35	9.361	9.458	9.361	120710
1711040100	9.368	-0.01	-0.14	9.398	9.428	9.312	37466
1710953700	9.381	-0.15	-1.58	9.505	9.516	9.3699999	215345
1710867300	9.532	0.09	0.99	9.471	9.575	9.471	93255
1710780900	9.439	0.12	1.33	9.366	9.462	9.34	204573
1710521700	9.315	0.04	0.43	9.2739999	9.33	9.234	344474
1710435300	9.275	0.21	2.26	9.138	9.297	9.1199999	248168
1710348900	9.07	0.08	0.91	8.926	9.1	8.926	85777
1710262500	8.988	0.03	0.28	9.003	9.022	8.89	159564
1710176100	8.9629999	0.08	0.92	8.922	8.97	8.815	175930
1709916900	8.881	-0.1	-1.14	9.07	9.1	8.8539999	150637
1709830500	8.983	-0.16	-1.77	9.009	9.009	8.93	224473
1709744100	9.145	0.12	1.30	8.96	9.145	8.96	75019
1709657700	9.028	-0.04	-0.45	8.987	9.047	8.92	118930
1709571300	9.069	-0.15	-1.64	9.125	9.18	9.05	146114
1709312100	9.22	0.18	2.03	9.003	9.22	8.971	151087
1709225700	9.037	0.07	0.76	8.965	9.037	8.941	105894
1709139300	8.969	-0.02	-0.18	9.017	9.11	8.961	68578
1709052900	8.985	0.1	1.16	8.929	9	8.871	81263
1708966500	8.882	-0.01	-0.15	8.775	8.882	8.754	116337
1708707300	8.895	-0.11	-1.17	8.959	8.959	8.819	90310
1708620900	9	0.05	0.52	8.948	9.019	8.88	154222
1708534500	8.953	0.06	0.72	8.885	8.965	8.839	155694
1708448100	8.889	-0.19	-2.11	9.077	9.077	8.8699999	46415
1708361700	9.081	0.06	0.70	9.002	9.094	8.982	73728
1708102500	9.018	0.02	0.22	8.984	9.036	8.89	101277

ETFS WTI Crude Oil

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions