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

9.358

-0.222 (-2.32%)

Jul 22 2024 - Closed

Delayed by 15 minutes

CRUD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.58	-0.11	-1.14%	9.634	9.707	9.58	22,916
Jul 18 2024	9.69	0.04	0.45%	9.75	9.75	9.63	122,069
Jul 17 2024	9.647	0.04	0.36%	9.578	9.68	9.505	16,468
Jul 16 2024	9.612	-0.06	-0.62%	9.631	9.631	9.507	37,322
Jul 15 2024	9.672	-0.10	-0.99%	9.69	9.717	9.638	53,890
Jul 12 2024	9.769	0.00	0.03%	9.814	9.837	9.754	39,260
Jul 11 2024	9.766	-0.06	-0.61%	9.834	9.834	9.684	65,247
Jul 10 2024	9.826	0.05	0.52%	9.676	9.83	9.675	49,368
Jul 09 2024	9.775	-0.11	-1.11%	9.823	9.87	9.775	25,236
Jul 08 2024	9.885	-0.19	-1.88%	9.897	9.90	9.824	189,560
Jul 05 2024	10.074	0.03	0.28%	10.024	10.084	10.008	167,792
Jul 04 2024	10.046	0.14	1.38%	9.981	10.05	9.963	210,547
Jul 03 2024	9.909	-0.13	-1.25%	10.02	10.02	9.89	68,903
Jul 02 2024	10.034	0.07	0.69%	10.044	10.11	10.00	244,922
Jul 01 2024	9.965	0.12	1.25%	9.866	9.965	9.83	257,722
Jun 28 2024	9.842	-0.05	-0.51%	9.947	9.99	9.797	115,741
Jun 27 2024	9.892	0.08	0.78%	9.788	9.90	9.788	82,826
Jun 26 2024	9.815	-0.04	-0.40%	9.852	9.89	9.737	39,249
Jun 25 2024	9.854	0.02	0.23%	9.838	9.88	9.79	97,725
Jun 24 2024	9.831	-0.03	-0.25%	9.76	9.834	9.70	43,093
Jun 21 2024	9.856	0.06	0.66%	9.81	9.89	9.79	93,160
Jun 20 2024	9.791	0.03	0.33%	9.74	9.826	9.729	47,576
Jun 19 2024	9.759	0.06	0.64%	9.714	9.778	9.70	274,290
Jun 18 2024	9.697	0.14	1.44%	9.602	9.709	9.585	148,926
Jun 17 2024	9.559	0.07	0.70%	9.447	9.572	9.447	64,288
Jun 14 2024	9.493	0.04	0.38%	9.465	9.606	9.465	96,292
Jun 13 2024	9.457	0.15	1.60%	9.375	9.49	9.328	60,386
Jun 12 2024	9.308	-0.08	-0.81%	9.446	9.496	9.301	92,906
Jun 11 2024	9.384	0.09	0.95%	9.323	9.40	9.315	95,622
Jun 10 2024	9.296	0.25	2.79%	9.168	9.296	9.16	278,991
Jun 07 2024	9.044	0.07	0.77%	8.986	9.12	8.958	112,887
Jun 06 2024	8.975	0.24	2.77%	8.893	8.975	8.841	291,961
Jun 05 2024	8.733	-0.02	-0.19%	8.751	8.802	8.719	58,887
Jun 04 2024	8.75	-0.12	-1.32%	8.762	8.791	8.69	431,132
Jun 03 2024	8.867	-0.37	-4.05%	9.206	9.247	8.867	347,993
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

ETFS WTI Crude Oil

Republic of Italy

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