ARCA Oil

XOI
🏛️ usa →
1,975.37
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
2022-12-30 1,777.77 1,789.61 1,771.10 1,787.25 0.0M
2022-12-29 1,759.32 1,784.84 1,753.03 1,777.77 0.0M
2022-12-28 1,801.74 1,801.74 1,753.71 1,759.32 0.0M
2022-12-27 1,784.09 1,806.66 1,784.09 1,801.74 0.0M
2022-12-23 1,726.03 1,784.13 1,726.03 1,784.09 0.0M
2022-12-22 1,770.87 1,773.07 1,693.01 1,726.03 0.0M
2022-12-21 1,735.76 1,777.55 1,735.76 1,770.87 0.0M
2022-12-20 1,711.31 1,747.18 1,710.86 1,735.76 0.0M
2022-12-19 1,706.45 1,733.93 1,698.36 1,711.31 0.0M
2022-12-16 1,731.18 1,731.18 1,682.91 1,706.45 0.0M
2022-12-15 1,739.14 1,739.14 1,701.65 1,731.18 0.0M
2022-12-14 1,750.45 1,771.05 1,725.92 1,739.14 0.0M
2022-12-13 1,723.25 1,769.97 1,723.25 1,750.45 0.0M
2022-12-12 1,678.46 1,725.74 1,678.46 1,723.25 0.0M
2022-12-09 1,716.01 1,728.26 1,677.96 1,678.46 0.0M
2022-12-08 1,732.66 1,774.05 1,708.34 1,716.01 0.0M
2022-12-07 1,739.71 1,763.52 1,720.63 1,732.66 0.0M
2022-12-06 1,786.70 1,800.19 1,728.01 1,739.71 0.0M
2022-12-05 1,842.55 1,872.67 1,775.24 1,786.70 0.0M
2022-12-02 1,858.49 1,869.49 1,831.86 1,842.55 0.0M
2022-12-01 1,875.78 1,895.25 1,857.86 1,858.49 0.0M
2022-11-30 1,867.73 1,898.55 1,848.74 1,875.78 0.0M
2022-11-29 1,840.30 1,883.24 1,840.30 1,867.73 0.0M
2022-11-28 1,890.98 1,890.98 1,834.19 1,840.30 0.0M
2022-11-25 1,893.49 1,911.62 1,888.78 1,890.98 0.0M
2022-11-23 1,915.25 1,915.25 1,873.71 1,893.49 0.0M
2022-11-22 1,854.72 1,918.86 1,854.72 1,915.25 0.0M
2022-11-21 1,883.48 1,883.48 1,797.39 1,854.72 0.0M
2022-11-18 1,906.93 1,906.93 1,846.38 1,883.48 0.0M
2022-11-17 1,871.47 1,907.94 1,861.35 1,906.93 0.0M
2022-11-16 1,938.98 1,938.98 1,889.02 1,895.91 0.0M
2022-11-15 1,924.94 1,942.11 1,914.53 1,938.98 0.0M
2022-11-14 1,913.30 1,945.14 1,911.16 1,911.66 0.0M
2022-11-11 1,865.63 1,926.38 1,865.63 1,919.56 0.0M
2022-11-10 1,826.32 1,866.82 1,826.32 1,865.63 0.0M
2022-11-09 1,910.34 1,910.34 1,821.65 1,826.32 0.0M
2022-11-08 1,914.26 1,919.02 1,889.52 1,910.34 0.0M
2022-11-07 1,886.65 1,922.53 1,886.65 1,914.26 0.0M
2022-11-04 1,864.15 1,925.91 1,863.18 1,886.65 0.0M
2022-11-03 1,827.58 1,876.30 1,815.39 1,864.15 0.0M
2022-11-02 1,867.16 1,870.75 1,823.35 1,827.58 0.0M
2022-11-01 1,838.38 1,875.30 1,838.38 1,867.16 0.0M
2022-10-31 1,831.08 1,864.29 1,810.14 1,838.38 0.0M
2022-10-28 1,826.91 1,856.08 1,801.37 1,831.08 0.0M
2022-10-27 1,820.09 1,861.46 1,820.09 1,826.91 0.0M
2022-10-26 1,790.82 1,832.63 1,790.82 1,820.09 0.0M
2022-10-25 1,795.48 1,802.77 1,778.04 1,790.82 0.0M
2022-10-24 1,793.31 1,811.45 1,781.69 1,795.48 0.0M
2022-10-21 1,748.17 1,795.43 1,748.17 1,793.31 0.0M
2022-10-20 1,738.71 1,777.95 1,738.71 1,748.17 0.0M
2022-10-19 1,694.88 1,746.36 1,694.88 1,738.71 0.0M
2022-10-18 1,680.83 1,709.09 1,662.92 1,694.88 0.0M
2022-10-17 1,658.67 1,715.74 1,658.67 1,680.83 0.0M
2022-10-14 1,723.45 1,729.81 1,657.22 1,658.67 0.0M
2022-10-13 1,659.73 1,735.91 1,640.63 1,723.45 0.0M
2022-10-12 1,641.93 1,670.86 1,618.93 1,659.73 0.0M
2022-10-11 1,661.28 1,672.20 1,621.84 1,641.93 0.0M
2022-10-10 1,694.90 1,714.36 1,655.01 1,661.28 0.0M
2022-10-07 1,707.17 1,729.25 1,682.89 1,694.90 0.0M
2022-10-06 1,685.87 1,711.93 1,668.78 1,707.17 0.0M
2022-10-05 1,666.11 1,698.91 1,642.67 1,685.87 0.0M
2022-10-04 1,593.39 1,666.27 1,593.39 1,666.11 0.0M
2022-10-03 1,503.95 1,602.45 1,503.95 1,593.39 0.0M
2022-09-30 1,511.56 1,523.43 1,485.14 1,503.95 0.0M
2022-09-29 1,511.29 1,514.82 1,472.44 1,511.56 0.0M
2022-09-28 1,437.18 1,516.79 1,437.18 1,511.29 0.0M
2022-09-27 1,415.61 1,461.61 1,415.61 1,437.18 0.0M
2022-09-26 1,453.59 1,463.91 1,415.38 1,415.61 0.0M
2022-09-23 1,567.29 1,567.29 1,441.27 1,453.59 0.0M
2022-09-22 1,572.00 1,606.53 1,566.60 1,567.29 0.0M
2022-09-21 1,597.36 1,629.06 1,571.74 1,572.00 0.0M
2022-09-20 1,599.44 1,605.93 1,575.43 1,597.36 0.0M
2022-09-19 1,601.78 1,601.78 1,555.25 1,599.44 0.0M
2022-09-16 1,624.67 1,624.67 1,574.53 1,601.78 0.0M
2022-09-15 1,672.82 1,672.82 1,617.89 1,624.67 0.0M
2022-09-14 1,633.64 1,687.51 1,633.64 1,672.82 0.0M
2022-09-13 1,672.48 1,675.45 1,627.76 1,633.64 0.0M
2022-09-12 1,645.19 1,693.23 1,645.19 1,672.48 0.0M
2022-09-09 1,607.31 1,653.03 1,607.31 1,645.19 0.0M
2022-09-07 1,626.07 1,626.07 1,576.64 1,602.63 0.0M
2022-09-06 1,642.91 1,660.34 1,618.69 1,626.07 0.0M
2022-09-02 1,606.27 1,660.88 1,606.27 1,642.91 0.0M
2022-09-01 1,648.43 1,648.43 1,587.48 1,606.27 0.0M
2022-08-31 1,666.99 1,677.61 1,617.81 1,648.43 0.0M
2022-08-30 1,728.95 1,728.95 1,654.52 1,666.99 0.0M
2022-08-29 1,702.64 1,752.36 1,697.86 1,728.95 0.0M
2022-08-26 1,717.54 1,737.08 1,694.75 1,702.64 0.0M
2022-08-25 1,702.54 1,724.88 1,702.54 1,717.54 0.0M
2022-08-24 1,685.54 1,705.27 1,676.53 1,702.54 0.0M
2022-08-23 1,629.93 1,700.01 1,629.93 1,685.54 0.0M
2022-08-22 1,629.69 1,635.93 1,589.42 1,629.93 0.0M
2022-08-19 1,627.94 1,635.69 1,614.08 1,629.69 0.0M
2022-08-18 1,592.98 1,630.13 1,592.98 1,627.94 0.0M
2022-08-17 1,574.77 1,605.95 1,563.47 1,592.98 0.0M
2022-08-16 1,579.62 1,597.31 1,562.80 1,574.77 0.0M
2022-08-15 1,616.89 1,616.89 1,534.41 1,579.62 0.0M
2022-08-12 1,605.63 1,617.72 1,583.61 1,616.89 0.0M
2022-08-11 1,556.37 1,617.71 1,556.37 1,605.63 0.0M
2022-08-10 1,543.19 1,564.66 1,517.66 1,556.37 0.0M
2022-08-09 1,514.23 1,561.16 1,514.23 1,543.19 0.0M
2022-08-08 1,502.55 1,526.54 1,502.55 1,514.23 0.0M
2022-08-05 1,470.67 1,514.09 1,452.90 1,502.55 0.0M
2022-08-04 1,520.40 1,520.40 1,467.69 1,470.67 0.0M
2022-08-03 1,566.24 1,581.30 1,511.41 1,520.40 0.0M
2022-08-02 1,561.66 1,582.11 1,549.31 1,566.24 0.0M
2022-08-01 1,592.41 1,592.41 1,540.08 1,561.66 0.0M
2022-07-29 1,535.46 1,596.03 1,535.46 1,592.41 0.0M
2022-07-28 1,533.64 1,558.61 1,512.66 1,535.46 0.0M
2022-07-27 1,494.39 1,540.98 1,489.20 1,533.64 0.0M
2022-07-26 1,510.48 1,534.84 1,483.38 1,494.39 0.0M
2022-07-25 1,452.11 1,510.85 1,452.11 1,510.48 0.0M
2022-07-22 1,468.60 1,483.99 1,443.69 1,452.11 0.0M
2022-07-21 1,498.69 1,498.69 1,426.13 1,468.60 0.0M
2022-07-20 1,482.27 1,504.91 1,462.13 1,498.69 0.0M
2022-07-19 1,435.50 1,485.04 1,434.69 1,482.27 0.0M
2022-07-18 1,401.89 1,458.88 1,401.89 1,435.50 0.0M
2022-07-15 1,369.28 1,402.88 1,369.28 1,401.89 0.0M
2022-07-14 1,404.30 1,404.30 1,328.78 1,369.28 0.0M
2022-07-13 1,405.40 1,431.45 1,392.11 1,404.30 0.0M
2022-07-12 1,441.18 1,441.18 1,381.83 1,405.40 0.0M
2022-07-11 1,455.69 1,455.69 1,420.18 1,441.18 0.0M
2022-07-08 1,458.26 1,480.77 1,434.16 1,455.69 0.0M
2022-07-07 1,405.01 1,469.36 1,405.01 1,458.26 0.0M
2022-07-06 1,437.45 1,442.03 1,361.87 1,405.01 0.0M
2022-07-05 1,509.23 1,509.23 1,403.81 1,437.45 0.0M
2022-07-01 1,492.60 1,515.77 1,457.51 1,509.23 0.0M
2022-06-30 1,520.67 1,523.86 1,471.92 1,492.60 0.0M
2022-06-29 1,579.36 1,609.43 1,516.98 1,520.67 0.0M
2022-06-28 1,531.69 1,601.66 1,531.69 1,579.36 0.0M
2022-06-27 1,480.22 1,540.36 1,480.22 1,531.69 0.0M
2022-06-24 1,454.45 1,513.99 1,454.45 1,480.22 0.0M
2022-06-23 1,519.45 1,539.43 1,438.05 1,454.45 0.0M
2022-06-22 1,590.42 1,590.42 1,504.13 1,519.45 0.0M
2022-06-21 1,515.37 1,599.75 1,515.37 1,590.42 0.0M
2022-06-17 1,608.04 1,608.04 1,495.44 1,515.37 0.0M
2022-06-16 1,714.00 1,714.00 1,596.02 1,608.04 0.0M
2022-06-15 1,747.85 1,751.74 1,683.46 1,714.00 0.0M
2022-06-14 1,739.69 1,804.90 1,724.50 1,747.85 0.0M
2022-06-13 1,831.37 1,831.37 1,702.15 1,739.69 0.0M
2022-06-10 1,859.15 1,859.27 1,810.04 1,831.37 0.0M
2022-06-09 1,898.18 1,898.18 1,858.28 1,859.15 0.0M
2022-06-08 1,899.84 1,918.02 1,889.04 1,898.18 0.0M
2022-06-07 1,845.39 1,900.07 1,841.88 1,899.84 0.0M
2022-06-06 1,839.77 1,856.67 1,830.76 1,845.39 0.0M
2022-06-03 1,817.29 1,844.75 1,817.29 1,839.77 0.0M
2022-06-02 1,819.90 1,832.32 1,795.81 1,817.29 0.0M
2022-06-01 1,790.40 1,831.80 1,790.40 1,819.90 0.0M
2022-05-31 1,805.93 1,858.62 1,786.75 1,790.40 0.0M
2022-05-27 1,771.32 1,806.37 1,762.04 1,805.93 0.0M
2022-05-26 1,751.56 1,782.83 1,751.56 1,771.32 0.0M
2022-05-25 1,714.07 1,755.38 1,714.07 1,751.56 0.0M
2022-05-24 1,710.24 1,720.28 1,675.26 1,714.07 0.0M
2022-05-23 1,663.63 1,715.57 1,663.63 1,710.24 0.0M
2022-05-20 1,661.78 1,697.21 1,630.29 1,663.63 0.0M
2022-05-19 1,661.01 1,689.94 1,630.04 1,661.78 0.0M
2022-05-18 1,705.79 1,717.14 1,642.66 1,661.01 0.0M
2022-05-17 1,691.61 1,717.34 1,691.61 1,705.79 0.0M
2022-05-16 1,659.04 1,707.73 1,659.04 1,691.61 0.0M
2022-05-13 1,600.05 1,667.99 1,600.05 1,659.04 0.0M
2022-05-12 1,602.55 1,604.68 1,556.42 1,600.05 0.0M
2022-05-11 1,583.97 1,654.30 1,583.97 1,602.55 0.0M
2022-05-10 1,571.82 1,628.99 1,548.77 1,583.97 0.0M
2022-05-09 1,711.63 1,711.63 1,564.75 1,571.82 0.0M
2022-05-06 1,660.68 1,711.93 1,650.53 1,711.63 0.0M
2022-05-05 1,686.04 1,699.19 1,625.92 1,660.68 0.0M
2022-05-04 1,621.73 1,688.92 1,621.73 1,686.04 0.0M
2022-05-03 1,566.74 1,626.37 1,566.74 1,621.73 0.0M
2022-05-02 1,545.94 1,567.20 1,522.59 1,566.74 0.0M
2022-04-29 1,581.72 1,594.02 1,540.37 1,545.94 0.0M
2022-04-28 1,529.41 1,593.09 1,513.97 1,581.72 0.0M
2022-04-27 1,507.74 1,541.31 1,483.62 1,529.41 0.0M
2022-04-26 1,504.91 1,541.99 1,498.49 1,507.74 0.0M
2022-04-25 1,554.52 1,554.52 1,453.16 1,504.91 0.0M
2022-04-22 1,599.58 1,608.17 1,553.55 1,554.52 0.0M
2022-04-21 1,653.17 1,673.19 1,593.95 1,599.58 0.0M
2022-04-20 1,640.54 1,659.96 1,637.24 1,653.17 0.0M
2022-04-19 1,654.88 1,662.26 1,633.24 1,640.54 0.0M
2022-04-18 1,626.81 1,661.25 1,626.81 1,654.88 0.0M
2022-04-14 1,627.66 1,638.09 1,618.18 1,626.81 0.0M
2022-04-13 1,605.21 1,631.37 1,601.50 1,627.66 0.0M
2022-04-12 1,579.63 1,633.36 1,579.63 1,605.21 0.0M
2022-04-11 1,628.80 1,628.80 1,575.26 1,579.63 0.0M
2022-04-08 1,589.13 1,634.37 1,589.13 1,628.80 0.0M
2022-04-07 1,574.32 1,593.83 1,548.72 1,589.13 0.0M
2022-04-06 1,570.26 1,601.22 1,565.42 1,574.32 0.0M
2022-04-05 1,595.73 1,618.84 1,568.63 1,570.26 0.0M
2022-04-04 1,589.96 1,606.28 1,580.49 1,595.73 0.0M
2022-04-01 1,574.84 1,600.67 1,574.05 1,589.96 0.0M
2022-03-31 1,596.05 1,609.77 1,574.84 1,574.84 0.0M
2022-03-30 1,569.64 1,605.61 1,569.64 1,596.05 0.0M
2022-03-29 1,574.53 1,574.53 1,522.52 1,569.64 0.0M
2022-03-28 1,614.65 1,614.65 1,566.23 1,574.53 0.0M
2022-03-25 1,581.14 1,616.49 1,572.39 1,614.65 0.0M
2022-03-24 1,581.84 1,595.17 1,571.50 1,581.14 0.0M
2022-03-23 1,546.75 1,591.96 1,546.75 1,581.84 0.0M
2022-03-22 1,561.41 1,561.41 1,528.43 1,546.75 0.0M
2022-03-21 1,499.23 1,564.08 1,499.23 1,561.41 0.0M
2022-03-18 1,502.30 1,508.44 1,488.31 1,499.23 0.0M
2022-03-17 1,446.72 1,505.26 1,446.72 1,502.30 0.0M
2022-03-16 1,440.71 1,460.92 1,430.75 1,446.72 0.0M
2022-03-15 1,480.28 1,480.28 1,409.28 1,440.71 0.0M
2022-03-14 1,514.67 1,514.67 1,458.62 1,480.28 0.0M
2022-03-11 1,531.85 1,534.16 1,507.37 1,514.67 0.0M
2022-03-10 1,494.70 1,536.39 1,494.70 1,531.85 0.0M
2022-03-09 1,536.40 1,536.40 1,469.07 1,494.70 0.0M
2022-03-08 1,519.49 1,584.99 1,496.17 1,536.40 0.0M
2022-03-07 1,520.32 1,547.61 1,487.87 1,519.49 0.0M
2022-03-04 1,488.29 1,520.49 1,483.78 1,520.32 0.0M
2022-03-03 1,501.73 1,508.31 1,478.30 1,488.29 0.0M
2022-03-02 1,471.06 1,512.64 1,471.06 1,501.73 0.0M
2022-03-01 1,464.37 1,501.78 1,453.47 1,471.06 0.0M
2022-02-28 1,437.73 1,465.44 1,416.85 1,464.37 0.0M
2022-02-25 1,403.76 1,436.65 1,403.76 1,435.77 0.0M
2022-02-24 1,418.79 1,439.42 1,369.23 1,403.86 0.0M
2022-02-23 1,409.92 1,436.28 1,409.92 1,418.79 0.0M
2022-02-22 1,426.32 1,466.13 1,391.17 1,409.92 0.0M
2022-02-18 1,435.38 1,437.76 1,414.30 1,426.32 0.0M
2022-02-17 1,438.03 1,451.91 1,425.35 1,435.38 0.0M
2022-02-16 1,427.25 1,464.24 1,427.25 1,438.03 0.0M
2022-02-15 1,455.53 1,455.53 1,401.71 1,427.25 0.0M
2022-02-14 1,489.13 1,489.13 1,440.63 1,455.53 0.0M
2022-02-11 1,446.91 1,492.16 1,446.91 1,489.13 0.0M
2022-02-10 1,450.36 1,473.69 1,438.08 1,446.91 0.0M
2022-02-09 1,433.22 1,460.87 1,433.22 1,450.36 0.0M
2022-02-08 1,464.55 1,464.55 1,421.94 1,433.22 0.0M
2022-02-07 1,450.61 1,478.48 1,433.44 1,464.55 0.0M
2022-02-04 1,424.03 1,471.43 1,424.03 1,450.61 0.0M
2022-02-03 1,436.56 1,436.56 1,408.64 1,424.03 0.0M
2022-02-02 1,427.83 1,439.52 1,405.26 1,436.56 0.0M
2022-02-01 1,385.74 1,431.24 1,372.17 1,427.83 0.0M
2022-01-31 1,382.38 1,394.49 1,359.77 1,385.74 0.0M
2022-01-28 1,392.31 1,401.90 1,355.95 1,382.38 0.0M
2022-01-27 1,375.06 1,416.03 1,367.94 1,392.31 0.0M
2022-01-26 1,377.29 1,405.16 1,361.52 1,375.06 0.0M
2022-01-25 1,324.05 1,381.91 1,295.94 1,377.29 0.0M
2022-01-24 1,324.17 1,329.22 1,264.02 1,324.05 0.0M
2022-01-21 1,355.63 1,355.63 1,310.10 1,324.17 0.0M
2022-01-20 1,380.61 1,398.11 1,354.07 1,355.63 0.0M
2022-01-19 1,388.16 1,401.34 1,366.76 1,380.61 0.0M
2022-01-18 1,382.96 1,408.05 1,367.76 1,388.16 0.0M
2022-01-14 1,347.76 1,383.96 1,347.76 1,382.96 0.0M
2022-01-13 1,353.07 1,365.38 1,343.56 1,347.76 0.0M
2022-01-12 1,342.52 1,359.81 1,341.57 1,353.07 0.0M
2022-01-11 1,297.04 1,344.68 1,297.04 1,342.52 0.0M
2022-01-10 1,301.17 1,305.13 1,279.69 1,297.04 0.0M
2022-01-07 1,282.31 1,302.54 1,280.27 1,301.17 0.0M
2022-01-06 1,247.92 1,288.23 1,247.92 1,282.31 0.0M
2022-01-05 1,253.64 1,280.14 1,246.18 1,247.92 0.0M
2022-01-04 1,212.90 1,258.19 1,212.90 1,253.64 0.0M
2022-01-03 1,178.20 1,213.92 1,178.20 1,212.90 0.0M