Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CRUD ETFS WTI Crude Oil

9.241

-0.123 (-1.31%)

May 31 2024 - Closed

Delayed by 15 minutes

CRUD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.241	-0.12	-1.31%	9.295	9.345	9.22	63,185
May 30 2024	9.364	-0.12	-1.30%	9.449	9.471	9.361	106,877
May 29 2024	9.487	0.04	0.42%	9.517	9.581	9.487	309,676
May 28 2024	9.447	0.11	1.21%	9.342	9.45	9.331	193,847
May 27 2024	9.334	0.15	1.66%	9.266	9.34	9.25	48,577
May 24 2024	9.182	-0.04	-0.39%	9.166	9.228	9.08	176,307
May 23 2024	9.218	-0.11	-1.21%	9.212	9.34	9.212	64,135
May 22 2024	9.331	-0.06	-0.68%	9.257	9.332	9.22	38,011
May 21 2024	9.395	-0.05	-0.48%	9.367	9.398	9.257	203,883
May 20 2024	9.44	0.05	0.59%	9.461	9.50	9.361	41,142
May 17 2024	9.385	0.08	0.90%	9.396	9.413	9.362	40,578
May 16 2024	9.301	0.07	0.75%	9.31	9.378	9.219	136,091
May 15 2024	9.232	0.00	0.00%	9.302	9.302	9.10	284,828
May 14 2024	9.232	-0.12	-1.30%	9.379	9.382	9.213	389,954
May 13 2024	9.354	-0.04	-0.40%	9.297	9.405	9.289	113,515
May 10 2024	9.392	-0.01	-0.09%	9.477	9.48	9.392	94,832
May 09 2024	9.40	0.00	-0.01%	9.45	9.50	9.391	290,753
May 08 2024	9.401	0.09	0.92%	9.273	9.401	9.20	390,593
May 07 2024	9.315	-0.03	-0.34%	9.346	9.382	9.267	161,675
May 06 2024	9.347	0.00	-0.03%	9.371	9.40	9.338	55,065
May 03 2024	9.35	-0.08	-0.84%	9.46	9.46	9.308	59,147
May 02 2024	9.429	-0.33	-3.34%	9.462	9.51	9.38	236,261
Apr 30 2024	9.755	-0.07	-0.66%	9.808	9.884	9.64	142,481
Apr 29 2024	9.82	-0.17	-1.65%	9.863	9.95	9.82	102,343
Apr 26 2024	9.985	0.23	2.41%	9.935	9.99	9.895	52,942
Apr 25 2024	9.75	-0.12	-1.17%	9.849	9.865	9.75	51,377
Apr 24 2024	9.865	0.06	0.62%	9.899	9.91	9.83	37,566
Apr 23 2024	9.804	0.06	0.61%	9.795	9.843	9.65	94,891
Apr 22 2024	9.745	-0.07	-0.67%	9.654	9.767	9.635	77,720
Apr 19 2024	9.811	0.04	0.42%	9.919	9.928	9.71	120,489
Apr 18 2024	9.77	-0.26	-2.55%	9.817	9.87	9.70	105,883
Apr 17 2024	10.026	-0.15	-1.45%	10.128	10.158	9.988	110,409
Apr 16 2024	10.174	0.13	1.33%	10.192	10.198	10.082	146,325
Apr 15 2024	10.04	-0.25	-2.43%	10.072	10.114	9.999	255,625
Apr 12 2024	10.29	0.25	2.47%	10.15	10.352	10.118	155,669
Apr 11 2024	10.042	0.10	1.04%	10.08	10.128	10.00	204,216
Apr 10 2024	9.939	0.04	0.42%	9.895	10.026	9.854	140,484
Apr 09 2024	9.897	-0.02	-0.23%	9.987	10.018	9.872	91,703
Apr 08 2024	9.92	-0.13	-1.29%	9.91	10.04	9.883	57,222
Apr 05 2024	10.05	0.23	2.29%	10.048	10.108	9.992	289,343
Apr 04 2024	9.825	-0.10	-1.05%	9.871	9.871	9.80	91,719
Apr 03 2024	9.929	0.07	0.72%	9.899	9.973	9.849	134,511
Apr 02 2024	9.858	0.27	2.76%	9.832	9.917	9.76	195,196
Mar 28 2024	9.593	0.15	1.53%	9.532	9.63	9.518	304,836
Mar 27 2024	9.448	-0.06	-0.62%	9.397	9.47	9.365	42,923
Mar 26 2024	9.507	-0.01	-0.05%	9.479	9.528	9.459	81,632
Mar 25 2024	9.512	0.11	1.18%	9.42	9.528	9.394	62,358
Mar 22 2024	9.401	0.03	0.35%	9.361	9.458	9.361	120,710
Mar 21 2024	9.368	-0.01	-0.14%	9.398	9.428	9.312	37,466
Mar 20 2024	9.381	-0.15	-1.58%	9.505	9.516	9.37	215,345
Mar 19 2024	9.532	0.09	0.99%	9.471	9.575	9.471	93,255
Mar 18 2024	9.439	0.12	1.33%	9.366	9.462	9.34	204,573
Mar 15 2024	9.315	0.04	0.43%	9.274	9.33	9.234	344,474
Mar 14 2024	9.275	0.21	2.26%	9.138	9.297	9.12	248,168
Mar 13 2024	9.07	0.08	0.91%	8.926	9.10	8.926	85,777
Mar 12 2024	8.988	0.03	0.28%	9.003	9.022	8.89	159,564
Mar 11 2024	8.963	0.08	0.92%	8.922	8.97	8.815	175,930
Mar 08 2024	8.881	-0.10	-1.14%	9.07	9.10	8.854	150,637
Mar 07 2024	8.983	-0.16	-1.77%	9.009	9.009	8.93	224,473
Mar 06 2024	9.145	0.12	1.30%	8.96	9.145	8.96	75,019
Mar 05 2024	9.028	-0.04	-0.45%	8.987	9.047	8.92	118,930
Mar 04 2024	9.069	-0.15	-1.64%	9.125	9.18	9.05	146,114

ETFS WTI Crude Oil

Universal Proptech

Modern Technology (CE)

Temple Bar Investment

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