ARCA Mini-Oil

BZJ
🏛️ usa →
98.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 86.63 88.35 86.63 88.18 0.0M
2024-12-30 86.46 87.18 85.95 86.63 0.0M
2024-12-27 86.34 87.28 85.97 86.46 0.0M
2024-12-26 86.26 86.62 85.72 86.34 0.0M
2024-12-24 85.67 86.38 85.18 86.26 0.0M
2024-12-23 85.14 85.87 84.46 85.67 0.0M
2024-12-20 84.59 85.54 84.28 85.14 0.0M
2024-12-19 85.76 86.75 84.50 84.59 0.0M
2024-12-18 88.05 88.31 85.73 85.76 0.0M
2024-12-17 88.42 88.42 87.12 88.05 0.0M
2024-12-16 91.08 91.08 88.33 88.42 0.0M
2024-12-13 91.47 91.48 90.61 91.08 0.0M
2024-12-12 92.78 92.78 91.43 91.47 0.0M
2024-12-11 92.52 93.02 92.14 92.78 0.0M
2024-12-10 93.51 94.06 92.36 92.52 0.0M
2024-12-09 92.59 94.97 92.59 93.51 0.0M
2024-12-06 94.28 94.28 92.26 92.59 0.0M
2024-12-05 93.94 94.92 93.78 94.28 0.0M
2024-12-04 96.27 96.27 93.35 93.94 0.0M
2024-12-03 96.42 97.29 96.03 96.27 0.0M
2024-12-02 96.76 96.90 95.22 96.42 0.0M
2024-11-29 96.38 96.92 96.24 96.76 0.0M
2024-11-27 96.45 97.55 96.30 96.38 0.0M
2024-11-26 96.71 96.93 96.07 96.45 0.0M
2024-11-25 98.68 98.98 96.57 96.71 0.0M
2024-11-22 98.25 98.94 97.77 98.68 0.0M
2024-11-21 97.98 99.30 97.98 98.25 0.0M
2024-11-20 97.41 98.02 97.19 97.98 0.0M
2024-11-19 98.23 98.34 97.14 97.41 0.0M
2024-11-18 96.91 98.50 96.91 98.23 0.0M
2024-11-15 97.49 98.24 96.66 96.91 0.0M
2024-11-14 96.85 97.66 96.70 97.49 0.0M
2024-11-13 95.49 97.15 94.62 96.85 0.0M
2024-11-12 96.13 96.52 95.40 95.49 0.0M
2024-11-11 96.06 96.61 95.34 96.13 0.0M
2024-11-08 96.04 96.17 94.95 96.06 0.0M
2024-11-07 96.52 96.53 95.54 96.04 0.0M
2024-11-06 93.62 97.32 93.62 96.52 0.0M
2024-11-05 93.32 93.99 93.12 93.62 0.0M
2024-11-04 92.05 94.00 92.05 93.32 0.0M
2024-11-01 92.42 94.07 91.86 92.05 0.0M
2024-10-31 91.72 93.13 91.72 92.42 0.0M
2024-10-30 91.73 92.44 91.49 91.72 0.0M
2024-10-29 93.57 93.57 91.60 91.73 0.0M
2024-10-28 94.56 94.56 92.37 93.57 0.0M
2024-10-25 94.31 95.33 94.25 94.56 0.0M
2024-10-24 94.39 95.10 93.73 94.31 0.0M
2024-10-23 95.42 95.42 93.68 94.39 0.0M
2024-10-22 95.28 95.79 95.11 95.42 0.0M
2024-10-21 95.73 96.55 95.10 95.28 0.0M
2024-10-18 95.95 95.98 94.98 95.73 0.0M
2024-10-17 95.17 95.96 95.05 95.95 0.0M
2024-10-16 94.68 95.53 94.68 95.17 0.0M
2024-10-15 98.46 98.46 94.63 94.68 0.0M
2024-10-14 99.19 99.19 98.08 98.46 0.0M
2024-10-11 99.18 99.78 98.78 99.19 0.0M
2024-10-10 98.10 99.65 98.10 99.18 0.0M
2024-10-09 97.54 98.34 96.57 98.10 0.0M
2024-10-08 101.05 101.05 97.04 97.54 0.0M
2024-10-07 100.20 101.60 100.20 101.05 0.0M
2024-10-04 99.54 100.63 99.39 100.20 0.0M
2024-10-03 97.07 99.71 96.68 99.54 0.0M
2024-10-02 96.24 97.76 95.97 97.07 0.0M
2024-10-01 94.00 96.58 93.01 96.24 0.0M
2024-09-30 93.65 94.32 92.92 94.00 0.0M
2024-09-27 92.32 93.85 92.32 93.65 0.0M
2024-09-26 94.10 94.10 92.07 92.32 0.0M
2024-09-25 95.92 95.92 93.95 94.10 0.0M
2024-09-24 96.24 97.43 95.91 95.92 0.0M
2024-09-23 95.35 96.93 95.21 96.24 0.0M
2024-09-20 95.95 95.95 94.35 95.35 0.0M
2024-09-19 94.70 96.95 94.70 95.95 0.0M
2024-09-18 94.48 95.84 94.21 94.70 0.0M
2024-09-17 93.09 94.50 93.08 94.48 0.0M
2024-09-16 92.43 93.97 92.42 93.09 0.0M
2024-09-13 91.85 93.29 91.85 92.43 0.0M
2024-09-12 90.96 92.20 90.67 91.85 0.0M
2024-09-11 91.91 92.11 89.86 90.96 0.0M
2024-09-10 93.50 93.61 91.03 91.91 0.0M
2024-09-09 93.26 94.28 93.26 93.50 0.0M
2024-09-06 94.64 95.37 92.94 93.26 0.0M
2024-09-05 95.83 96.56 94.53 94.64 0.0M
2024-09-04 97.26 98.06 95.66 95.83 0.0M
2024-09-03 100.47 100.47 97.10 97.26 0.0M
2024-08-30 100.11 100.56 98.97 100.47 0.0M
2024-08-29 99.16 100.49 98.76 100.11 0.0M
2024-08-28 99.41 99.69 98.54 99.16 0.0M
2024-08-27 100.52 100.60 99.28 99.41 0.0M
2024-08-26 99.81 101.64 99.81 100.52 0.0M
2024-08-23 98.20 99.93 98.20 99.81 0.0M
2024-08-22 98.19 98.80 97.99 98.20 0.0M
2024-08-21 97.90 99.15 97.86 98.19 0.0M
2024-08-20 100.72 100.72 97.87 97.90 0.0M
2024-08-19 100.57 101.67 100.57 100.72 0.0M
2024-08-16 100.76 100.84 99.95 100.57 0.0M
2024-08-15 99.66 101.13 99.66 100.76 0.0M
2024-08-14 99.05 99.99 98.93 99.66 0.0M
2024-08-13 100.22 100.22 98.60 99.05 0.0M
2024-08-12 99.45 100.76 99.45 100.22 0.0M
2024-08-09 99.02 99.81 98.30 99.45 0.0M
2024-08-08 96.83 99.27 96.83 99.02 0.0M
2024-08-07 96.41 98.37 96.41 96.83 0.0M
2024-08-06 95.56 97.32 95.56 96.41 0.0M
2024-08-05 97.31 97.31 93.67 95.56 0.0M
2024-08-02 100.59 100.59 96.38 97.31 0.0M
2024-08-01 103.74 104.02 99.98 100.59 0.0M
2024-07-31 103.02 104.97 103.02 103.74 0.0M
2024-07-30 101.34 103.37 101.34 103.02 0.0M
2024-07-29 102.40 102.66 100.41 101.34 0.0M
2024-07-26 102.14 102.78 101.47 102.40 0.0M
2024-07-25 100.43 102.72 99.79 102.14 0.0M
2024-07-24 99.86 101.06 99.59 100.43 0.0M
2024-07-23 101.75 101.75 99.75 99.86 0.0M
2024-07-22 102.37 102.37 101.16 101.75 0.0M
2024-07-19 103.63 103.85 102.17 102.37 0.0M
2024-07-18 103.78 104.82 103.48 103.63 0.0M
2024-07-17 102.88 104.87 102.88 103.78 0.0M
2024-07-16 103.06 103.14 101.84 102.88 0.0M
2024-07-15 101.52 103.79 101.52 103.06 0.0M
2024-07-12 101.39 102.08 100.82 101.52 0.0M
2024-07-11 100.23 101.67 99.77 101.39 0.0M
2024-07-10 99.73 100.29 99.39 100.23 0.0M
2024-07-09 100.88 100.90 99.28 99.73 0.0M
2024-07-08 101.70 101.86 100.52 100.88 0.0M
2024-07-05 103.40 103.40 101.29 101.70 0.0M
2024-07-03 102.92 103.84 102.85 103.40 0.0M
2024-07-02 102.87 104.06 102.45 102.92 0.0M
2024-07-01 102.27 103.59 102.00 102.87 0.0M
2024-06-28 101.71 102.82 101.71 102.27 0.0M
2024-06-27 101.34 102.23 101.18 101.71 0.0M
2024-06-26 102.19 102.19 100.72 101.34 0.0M
2024-06-25 102.01 102.27 101.19 102.19 0.0M
2024-06-24 99.64 102.36 99.64 102.01 0.0M
2024-06-21 100.34 100.85 99.53 99.64 0.0M
2024-06-20 98.76 100.94 98.76 100.34 0.0M
2024-06-18 98.44 100.03 98.44 98.76 0.0M
2024-06-17 98.03 98.73 97.63 98.44 0.0M
2024-06-14 98.87 98.87 97.74 98.03 0.0M
2024-06-13 99.72 99.80 98.30 98.87 0.0M
2024-06-12 101.02 102.08 99.29 99.72 0.0M
2024-06-11 101.25 101.25 99.81 101.02 0.0M
2024-06-10 100.45 101.85 100.43 101.25 0.0M
2024-06-07 101.10 101.64 100.18 100.45 0.0M
2024-06-06 100.39 101.11 99.99 101.10 0.0M
2024-06-05 100.61 101.01 100.17 100.39 0.0M
2024-06-04 101.54 101.54 99.32 100.61 0.0M
2024-06-03 104.61 104.61 100.85 101.54 0.0M
2024-05-31 102.18 104.67 102.18 104.61 0.0M
2024-05-30 102.18 102.95 101.89 102.18 0.0M
2024-05-29 104.48 104.48 101.83 102.18 0.0M
2024-05-28 103.25 104.69 103.25 104.48 0.0M
2024-05-24 102.85 104.03 102.85 103.25 0.0M
2024-05-23 103.32 104.40 102.63 102.85 0.0M
2024-05-22 104.90 104.90 102.85 103.32 0.0M
2024-05-21 105.29 105.86 104.84 104.90 0.0M
2024-05-20 106.11 106.39 105.00 105.29 0.0M
2024-05-17 104.40 106.30 104.40 106.11 0.0M
2024-05-16 105.02 105.11 104.14 104.40 0.0M
2024-05-15 105.28 105.29 103.13 105.02 0.0M
2024-05-14 105.76 105.76 104.49 105.28 0.0M
2024-05-13 106.24 106.78 105.43 105.76 0.0M
2024-05-10 107.05 107.82 106.01 106.24 0.0M
2024-05-09 105.91 107.13 105.91 107.05 0.0M
2024-05-08 105.96 106.36 105.17 105.91 0.0M
2024-05-07 106.24 106.79 105.92 105.96 0.0M
2024-05-06 105.30 107.27 105.30 106.24 0.0M
2024-05-03 105.17 105.47 104.04 105.30 0.0M
2024-05-02 104.18 105.68 104.18 105.17 0.0M
2024-05-01 105.89 106.06 103.40 104.18 0.0M
2024-04-30 110.20 110.20 105.85 105.89 0.0M
2024-04-29 109.82 110.49 109.46 110.20 0.0M
2024-04-26 110.25 110.25 108.72 109.82 0.0M
2024-04-25 109.64 110.57 108.66 110.25 0.0M
2024-04-24 109.55 109.76 108.81 109.64 0.0M
2024-04-23 108.83 109.59 107.75 109.55 0.0M
2024-04-22 107.92 109.53 106.72 108.83 0.0M
2024-04-19 106.84 108.83 106.84 107.92 0.0M
2024-04-18 107.95 108.39 106.38 106.84 0.0M
2024-04-17 108.57 109.34 107.29 107.95 0.0M
2024-04-16 109.54 109.62 107.68 108.57 0.0M
2024-04-15 110.70 111.47 109.36 109.54 0.0M
2024-04-12 112.41 113.77 110.19 110.70 0.0M
2024-04-11 112.39 112.84 110.85 112.41 0.0M
2024-04-10 111.90 112.70 111.22 112.39 0.0M
2024-04-09 112.46 113.19 111.29 111.90 0.0M
2024-04-08 113.02 113.31 112.08 112.46 0.0M
2024-04-05 111.76 113.37 111.68 113.02 0.0M
2024-04-04 111.81 112.61 111.40 111.76 0.0M
2024-04-03 110.55 112.12 110.55 111.81 0.0M
2024-04-02 108.59 110.56 108.59 110.55 0.0M
2024-04-01 107.48 108.78 106.70 108.59 0.0M
2024-03-28 106.02 107.61 106.02 107.48 0.0M
2024-03-27 105.30 106.04 104.90 106.02 0.0M
2024-03-26 106.43 106.76 105.30 105.30 0.0M
2024-03-25 105.62 107.16 105.62 106.43 0.0M
2024-03-22 105.78 105.97 105.30 105.62 0.0M
2024-03-21 105.38 105.95 105.19 105.78 0.0M
2024-03-20 105.13 105.65 104.42 105.38 0.0M
2024-03-19 104.23 105.22 104.06 105.13 0.0M
2024-03-18 104.02 104.54 103.45 104.23 0.0M
2024-03-15 103.29 104.57 103.29 104.02 0.0M
2024-03-14 102.53 103.41 102.47 103.29 0.0M
2024-03-13 100.20 103.05 100.20 102.53 0.0M
2024-03-12 100.16 100.63 99.53 100.20 0.0M
2024-03-11 99.31 100.18 98.53 100.16 0.0M
2024-03-08 99.17 99.68 98.78 99.31 0.0M
2024-03-07 98.08 99.72 98.08 99.17 0.0M
2024-03-06 97.77 99.07 97.77 98.08 0.0M
2024-03-05 97.33 98.60 97.05 97.77 0.0M
2024-03-04 98.43 98.60 97.28 97.33 0.0M
2024-03-01 97.00 98.76 97.00 98.43 0.0M
2024-02-29 96.21 97.24 96.21 97.00 0.0M
2024-02-28 96.86 97.37 95.88 96.21 0.0M
2024-02-27 97.40 97.75 96.51 96.86 0.0M
2024-02-26 96.76 97.83 96.20 97.40 0.0M
2024-02-23 97.08 97.08 95.72 96.76 0.0M
2024-02-22 96.75 97.51 95.86 97.08 0.0M
2024-02-21 95.13 96.90 95.13 96.75 0.0M
2024-02-20 96.43 96.43 94.96 95.13 0.0M
2024-02-16 96.71 97.26 96.30 96.43 0.0M
2024-02-15 94.45 96.98 94.06 96.71 0.0M
2024-02-14 94.23 95.39 93.64 94.45 0.0M
2024-02-13 94.95 95.28 93.49 94.23 0.0M
2024-02-12 93.76 95.27 93.76 94.95 0.0M
2024-02-09 94.70 95.26 93.63 93.76 0.0M
2024-02-08 94.03 95.03 93.99 94.70 0.0M
2024-02-07 93.87 94.23 93.22 94.03 0.0M
2024-02-06 93.47 94.99 93.47 93.87 0.0M
2024-02-05 93.30 93.93 92.11 93.47 0.0M
2024-02-02 93.67 94.11 92.72 93.30 0.0M
2024-02-01 93.63 94.96 92.70 93.67 0.0M
2024-01-31 95.33 95.59 93.63 93.63 0.0M
2024-01-30 93.55 95.42 92.88 95.33 0.0M
2024-01-29 93.83 93.83 92.72 93.55 0.0M
2024-01-26 92.97 93.84 92.23 93.83 0.0M
2024-01-25 90.92 92.98 90.92 92.97 0.0M
2024-01-24 89.73 90.98 89.73 90.92 0.0M
2024-01-23 89.69 90.33 89.37 89.73 0.0M
2024-01-22 89.41 89.92 88.60 89.69 0.0M
2024-01-19 88.99 89.41 88.61 89.41 0.0M
2024-01-18 89.19 89.22 88.07 88.99 0.0M
2024-01-17 90.15 90.15 88.85 89.19 0.0M
2024-01-16 92.45 92.45 90.09 90.15 0.0M
2024-01-12 91.19 93.06 91.19 92.45 0.0M
2024-01-11 90.63 91.49 90.63 91.19 0.0M
2024-01-10 91.70 91.70 90.33 90.63 0.0M
2024-01-09 93.17 93.17 91.48 91.70 0.0M
2024-01-08 94.00 94.00 91.30 93.17 0.0M
2024-01-05 94.11 95.08 93.59 94.00 0.0M
2024-01-04 95.87 97.03 94.04 94.11 0.0M
2024-01-03 93.96 96.27 93.76 95.87 0.0M
2024-01-02 93.12 94.76 93.12 93.96 0.0M