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
2023-12-29 1,863.26 1,875.37 1,859.70 1,862.47 0.0M
2023-12-28 1,897.65 1,897.65 1,863.09 1,863.26 0.0M
2023-12-27 1,908.03 1,911.57 1,892.79 1,897.65 0.0M
2023-12-26 1,883.83 1,917.11 1,883.83 1,908.03 0.0M
2023-12-22 1,881.06 1,901.91 1,881.06 1,883.83 0.0M
2023-12-21 1,874.70 1,884.78 1,863.91 1,881.06 0.0M
2023-12-20 1,888.81 1,911.25 1,872.76 1,874.70 0.0M
2023-12-19 1,867.23 1,890.30 1,863.90 1,888.81 0.0M
2023-12-18 1,843.24 1,885.53 1,843.24 1,867.23 0.0M
2023-12-15 1,856.38 1,856.38 1,829.55 1,843.24 0.0M
2023-12-14 1,803.83 1,857.23 1,803.83 1,856.38 0.0M
2023-12-13 1,773.27 1,805.07 1,768.34 1,803.83 0.0M
2023-12-12 1,796.18 1,796.18 1,764.29 1,773.27 0.0M
2023-12-11 1,791.36 1,801.55 1,786.70 1,796.18 0.0M
2023-12-08 1,770.84 1,798.74 1,770.84 1,791.36 0.0M
2023-12-07 1,779.87 1,797.68 1,765.59 1,770.84 0.0M
2023-12-06 1,820.41 1,820.41 1,778.92 1,779.87 0.0M
2023-12-05 1,847.24 1,851.72 1,819.57 1,820.41 0.0M
2023-12-04 1,858.27 1,858.27 1,834.43 1,847.24 0.0M
2023-12-01 1,851.88 1,883.42 1,843.86 1,858.27 0.0M
2023-11-30 1,838.21 1,877.73 1,829.98 1,851.88 0.0M
2023-11-29 1,850.29 1,864.78 1,832.34 1,838.21 0.0M
2023-11-28 1,845.04 1,866.45 1,843.42 1,850.29 0.0M
2023-11-27 1,851.63 1,851.63 1,830.56 1,845.04 0.0M
2023-11-24 1,843.20 1,868.21 1,843.20 1,851.63 0.0M
2023-11-22 1,847.14 1,847.14 1,794.44 1,843.20 0.0M
2023-11-21 1,856.68 1,856.68 1,834.11 1,847.14 0.0M
2023-11-20 1,847.29 1,871.36 1,847.29 1,856.68 0.0M
2023-11-17 1,805.19 1,860.57 1,805.19 1,847.29 0.0M
2023-11-16 1,848.57 1,848.57 1,783.45 1,805.19 0.0M
2023-11-15 1,854.60 1,872.91 1,847.79 1,848.57 0.0M
2023-11-14 1,837.98 1,858.74 1,837.98 1,854.60 0.0M
2023-11-13 1,823.17 1,839.99 1,821.11 1,837.98 0.0M
2023-11-10 1,796.17 1,826.04 1,796.17 1,823.17 0.0M
2023-11-09 1,799.55 1,821.46 1,795.60 1,796.17 0.0M
2023-11-08 1,826.75 1,829.80 1,797.21 1,799.55 0.0M
2023-11-07 1,871.23 1,871.23 1,818.37 1,826.75 0.0M
2023-11-06 1,885.85 1,901.68 1,864.93 1,871.23 0.0M
2023-11-03 1,914.53 1,914.53 1,876.67 1,885.85 0.0M
2023-11-02 1,861.19 1,915.81 1,860.02 1,914.53 0.0M
2023-11-01 1,863.13 1,888.76 1,856.41 1,861.19 0.0M
2023-10-31 1,853.26 1,864.99 1,834.10 1,863.13 0.0M
2023-10-30 1,848.38 1,869.19 1,834.23 1,853.26 0.0M
2023-10-27 1,882.30 1,884.78 1,839.19 1,848.38 0.0M
2023-10-26 1,899.64 1,899.64 1,862.46 1,882.30 0.0M
2023-10-25 1,902.45 1,913.09 1,889.92 1,899.64 0.0M
2023-10-24 1,929.96 1,936.70 1,901.90 1,902.45 0.0M
2023-10-23 1,957.32 1,957.32 1,922.77 1,929.96 0.0M
2023-10-20 1,989.61 1,994.95 1,955.24 1,957.32 0.0M
2023-10-19 1,993.18 2,003.59 1,966.62 1,989.61 0.0M
2023-10-18 1,972.82 1,999.22 1,972.82 1,993.18 0.0M
2023-10-17 1,956.17 1,977.63 1,955.27 1,972.82 0.0M
2023-10-16 1,940.14 1,960.61 1,937.65 1,956.17 0.0M
2023-10-13 1,901.00 1,952.31 1,901.00 1,940.14 0.0M
2023-10-12 1,895.94 1,914.24 1,889.33 1,901.00 0.0M
2023-10-11 1,904.59 1,904.59 1,870.11 1,895.94 0.0M
2023-10-10 1,896.68 1,915.61 1,888.57 1,904.59 0.0M
2023-10-09 1,829.25 1,903.35 1,829.25 1,896.68 0.0M
2023-10-06 1,806.64 1,847.83 1,796.33 1,829.25 0.0M
2023-10-05 1,813.45 1,824.33 1,797.46 1,806.64 0.0M
2023-10-04 1,881.88 1,881.88 1,799.95 1,813.45 0.0M
2023-10-03 1,891.74 1,891.74 1,861.18 1,881.88 0.0M
2023-10-02 1,933.81 1,936.71 1,878.56 1,891.74 0.0M
2023-09-29 1,973.62 1,973.62 1,928.26 1,933.81 0.0M
2023-09-28 1,967.20 1,987.97 1,962.20 1,973.62 0.0M
2023-09-27 1,920.70 1,974.71 1,920.70 1,967.20 0.0M
2023-09-26 1,933.38 1,933.75 1,913.34 1,920.70 0.0M
2023-09-25 1,909.49 1,935.85 1,908.18 1,933.38 0.0M
2023-09-22 1,913.07 1,941.72 1,907.35 1,909.49 0.0M
2023-09-21 1,932.06 1,958.93 1,910.34 1,913.07 0.0M
2023-09-20 1,951.61 1,965.57 1,931.38 1,932.06 0.0M
2023-09-19 1,974.01 1,991.88 1,942.53 1,951.61 0.0M
2023-09-18 1,960.26 1,986.73 1,960.26 1,974.01 0.0M
2023-09-15 1,987.97 1,987.97 1,958.48 1,960.26 0.0M
2023-09-14 1,964.12 1,995.14 1,964.12 1,987.97 0.0M
2023-09-13 1,974.32 1,982.55 1,951.51 1,964.12 0.0M
2023-09-12 1,934.20 1,980.32 1,934.20 1,974.32 0.0M
2023-09-11 1,958.25 1,980.39 1,928.10 1,934.20 0.0M
2023-09-08 1,930.87 1,972.12 1,930.87 1,958.25 0.0M
2023-09-07 1,931.81 1,942.52 1,925.64 1,930.87 0.0M
2023-09-06 1,924.91 1,941.76 1,914.98 1,931.81 0.0M
2023-09-05 1,916.59 1,944.88 1,916.59 1,924.91 0.0M
2023-09-01 1,877.75 1,919.29 1,877.75 1,916.59 0.0M
2023-08-31 1,876.95 1,881.35 1,862.01 1,877.75 0.0M
2023-08-30 1,870.25 1,881.75 1,870.25 1,876.95 0.0M
2023-08-29 1,861.15 1,870.70 1,849.90 1,870.25 0.0M
2023-08-28 1,851.49 1,875.84 1,850.61 1,861.15 0.0M
2023-08-25 1,832.16 1,860.10 1,826.21 1,851.49 0.0M
2023-08-24 1,843.47 1,849.35 1,826.69 1,832.16 0.0M
2023-08-23 1,850.86 1,850.86 1,813.30 1,843.47 0.0M
2023-08-22 1,861.55 1,871.56 1,850.20 1,850.86 0.0M
2023-08-21 1,869.96 1,888.65 1,849.74 1,861.55 0.0M
2023-08-18 1,853.14 1,873.67 1,837.74 1,869.96 0.0M
2023-08-17 1,834.79 1,877.21 1,834.79 1,853.14 0.0M
2023-08-16 1,844.98 1,870.19 1,833.05 1,834.79 0.0M
2023-08-15 1,886.05 1,886.05 1,841.49 1,844.98 0.0M
2023-08-14 1,899.34 1,899.34 1,871.64 1,886.05 0.0M
2023-08-11 1,873.25 1,901.72 1,870.94 1,899.34 0.0M
2023-08-10 1,871.56 1,895.94 1,862.45 1,873.25 0.0M
2023-08-09 1,846.87 1,890.45 1,846.87 1,871.56 0.0M
2023-08-08 1,835.61 1,849.53 1,793.00 1,846.87 0.0M
2023-08-07 1,830.68 1,847.32 1,829.86 1,835.61 0.0M
2023-08-04 1,822.37 1,854.67 1,822.37 1,830.68 0.0M
2023-08-03 1,806.22 1,837.84 1,795.23 1,822.37 0.0M
2023-08-02 1,834.61 1,834.61 1,792.28 1,806.22 0.0M
2023-08-01 1,837.80 1,837.80 1,812.48 1,834.61 0.0M
2023-07-31 1,808.54 1,841.07 1,808.54 1,837.80 0.0M
2023-07-28 1,793.02 1,809.30 1,781.46 1,808.54 0.0M
2023-07-27 1,806.14 1,825.73 1,788.35 1,793.02 0.0M
2023-07-26 1,808.87 1,814.21 1,788.73 1,806.14 0.0M
2023-07-25 1,797.94 1,820.00 1,785.02 1,808.87 0.0M
2023-07-24 1,766.08 1,814.02 1,766.08 1,797.94 0.0M
2023-07-21 1,747.45 1,766.89 1,745.90 1,766.08 0.0M
2023-07-20 1,723.97 1,750.19 1,723.97 1,747.45 0.0M
2023-07-19 1,710.61 1,735.53 1,710.61 1,723.97 0.0M
2023-07-18 1,682.02 1,725.03 1,680.05 1,710.61 0.0M
2023-07-17 1,686.40 1,693.54 1,678.97 1,682.02 0.0M
2023-07-14 1,734.58 1,734.58 1,683.45 1,686.40 0.0M
2023-07-13 1,732.15 1,751.78 1,719.69 1,734.58 0.0M
2023-07-12 1,715.78 1,742.19 1,715.78 1,732.15 0.0M
2023-07-11 1,679.10 1,718.07 1,679.10 1,715.78 0.0M
2023-07-10 1,671.49 1,687.38 1,667.15 1,679.10 0.0M
2023-07-07 1,630.03 1,686.17 1,624.87 1,671.49 0.0M
2023-07-06 1,673.42 1,673.42 1,618.30 1,630.03 0.0M
2023-07-05 1,687.43 1,690.16 1,665.98 1,673.42 0.0M
2023-07-03 1,679.30 1,699.39 1,679.30 1,687.43 0.0M
2023-06-30 1,666.28 1,688.29 1,664.50 1,679.30 0.0M
2023-06-29 1,649.59 1,666.48 1,648.24 1,666.28 0.0M
2023-06-28 1,636.82 1,651.83 1,620.41 1,649.59 0.0M
2023-06-27 1,638.74 1,645.54 1,626.04 1,636.82 0.0M
2023-06-26 1,611.11 1,647.42 1,611.11 1,638.74 0.0M
2023-06-23 1,622.85 1,622.85 1,597.05 1,611.11 0.0M
2023-06-22 1,646.18 1,646.18 1,611.35 1,622.85 0.0M
2023-06-21 1,630.08 1,658.17 1,624.17 1,646.18 0.0M
2023-06-20 1,666.40 1,666.40 1,619.67 1,630.08 0.0M
2023-06-16 1,666.85 1,676.21 1,660.33 1,666.40 0.0M
2023-06-15 1,648.17 1,679.59 1,648.17 1,666.85 0.0M
2023-06-14 1,666.64 1,690.95 1,635.57 1,648.17 0.0M
2023-06-13 1,658.57 1,700.56 1,658.57 1,666.64 0.0M
2023-06-12 1,679.82 1,679.82 1,647.72 1,658.57 0.0M
2023-06-09 1,683.26 1,692.11 1,669.89 1,679.82 0.0M
2023-06-08 1,689.92 1,695.22 1,658.87 1,683.26 0.0M
2023-06-07 1,641.88 1,690.46 1,641.88 1,689.92 0.0M
2023-06-06 1,631.12 1,642.46 1,606.74 1,641.88 0.0M
2023-06-05 1,643.23 1,668.86 1,627.06 1,631.12 0.0M
2023-06-02 1,595.15 1,649.47 1,595.15 1,643.23 0.0M
2023-06-01 1,576.68 1,615.18 1,574.64 1,595.15 0.0M
2023-05-31 1,610.33 1,610.33 1,571.48 1,576.68 0.0M
2023-05-30 1,632.29 1,632.29 1,595.24 1,610.33 0.0M
2023-05-26 1,630.42 1,645.35 1,622.04 1,632.29 0.0M
2023-05-25 1,666.89 1,666.89 1,614.99 1,630.42 0.0M
2023-05-24 1,659.79 1,677.44 1,651.77 1,666.89 0.0M
2023-05-23 1,649.66 1,680.94 1,649.66 1,659.79 0.0M
2023-05-22 1,647.44 1,664.25 1,643.14 1,649.66 0.0M
2023-05-19 1,636.85 1,661.97 1,636.85 1,647.44 0.0M
2023-05-18 1,633.95 1,638.51 1,609.45 1,636.85 0.0M
2023-05-17 1,599.09 1,641.89 1,599.09 1,633.95 0.0M
2023-05-16 1,642.76 1,642.76 1,598.21 1,599.09 0.0M
2023-05-15 1,628.01 1,649.98 1,624.42 1,642.76 0.0M
2023-05-12 1,627.03 1,646.81 1,617.48 1,628.01 0.0M
2023-05-11 1,646.40 1,646.40 1,612.12 1,627.03 0.0M
2023-05-10 1,657.01 1,666.13 1,634.84 1,646.40 0.0M
2023-05-09 1,656.25 1,671.25 1,638.86 1,657.01 0.0M
2023-05-08 1,654.94 1,690.31 1,654.94 1,656.25 0.0M
2023-05-05 1,602.74 1,667.13 1,602.74 1,654.94 0.0M
2023-05-04 1,625.95 1,645.07 1,601.37 1,602.74 0.0M
2023-05-03 1,662.96 1,662.96 1,624.48 1,625.95 0.0M
2023-05-02 1,741.09 1,741.09 1,645.00 1,662.96 0.0M
2023-05-01 1,754.39 1,757.28 1,729.57 1,741.09 0.0M
2023-04-28 1,724.12 1,763.67 1,711.84 1,754.39 0.0M
2023-04-27 1,724.36 1,734.63 1,702.73 1,724.12 0.0M
2023-04-26 1,740.09 1,751.62 1,714.26 1,724.36 0.0M
2023-04-25 1,779.53 1,779.53 1,733.42 1,740.09 0.0M
2023-04-24 1,753.69 1,787.20 1,750.48 1,779.53 0.0M
2023-04-21 1,767.69 1,771.55 1,745.51 1,753.69 0.0M
2023-04-20 1,782.84 1,782.84 1,749.60 1,767.69 0.0M
2023-04-19 1,797.80 1,797.80 1,761.12 1,782.84 0.0M
2023-04-18 1,800.75 1,805.74 1,784.22 1,797.80 0.0M
2023-04-17 1,829.03 1,829.03 1,796.30 1,800.75 0.0M
2023-04-14 1,824.95 1,840.58 1,816.74 1,829.03 0.0M
2023-04-13 1,814.92 1,831.02 1,808.29 1,824.95 0.0M
2023-04-12 1,815.08 1,831.67 1,811.62 1,814.92 0.0M
2023-04-11 1,797.25 1,825.28 1,797.25 1,815.08 0.0M
2023-04-10 1,778.46 1,815.26 1,778.46 1,797.25 0.0M
2023-04-06 1,802.59 1,802.59 1,775.21 1,778.46 0.0M
2023-04-05 1,769.66 1,802.93 1,764.00 1,802.59 0.0M
2023-04-04 1,818.04 1,818.04 1,753.07 1,769.66 0.0M
2023-04-03 1,731.81 1,825.83 1,731.81 1,818.04 0.0M
2023-03-31 1,721.79 1,735.70 1,719.31 1,731.81 0.0M
2023-03-30 1,715.46 1,733.55 1,712.45 1,721.79 0.0M
2023-03-29 1,691.63 1,717.64 1,691.63 1,715.46 0.0M
2023-03-28 1,660.43 1,700.33 1,655.23 1,691.63 0.0M
2023-03-27 1,619.29 1,669.79 1,619.29 1,660.43 0.0M
2023-03-24 1,625.17 1,627.57 1,578.17 1,619.29 0.0M
2023-03-23 1,645.77 1,671.05 1,609.71 1,625.17 0.0M
2023-03-22 1,673.79 1,690.74 1,645.35 1,645.77 0.0M
2023-03-21 1,625.36 1,680.59 1,625.36 1,673.79 0.0M
2023-03-20 1,592.89 1,635.28 1,592.89 1,625.36 0.0M
2023-03-17 1,616.63 1,620.61 1,577.58 1,592.89 0.0M
2023-03-16 1,593.49 1,619.38 1,551.85 1,616.63 0.0M
2023-03-15 1,688.43 1,688.43 1,565.01 1,593.49 0.0M
2023-03-14 1,671.94 1,729.85 1,662.50 1,688.43 0.0M
2023-03-13 1,722.80 1,722.80 1,643.08 1,671.94 0.0M
2023-03-10 1,744.58 1,770.97 1,715.11 1,722.80 0.0M
2023-03-09 1,764.29 1,802.98 1,743.12 1,744.58 0.0M
2023-03-08 1,781.17 1,798.14 1,746.07 1,764.29 0.0M
2023-03-07 1,815.73 1,815.73 1,773.15 1,781.17 0.0M
2023-03-06 1,822.01 1,822.01 1,796.86 1,815.73 0.0M
2023-03-03 1,799.84 1,828.23 1,773.52 1,822.01 0.0M
2023-03-02 1,785.03 1,805.95 1,772.31 1,799.84 0.0M
2023-03-01 1,737.02 1,789.88 1,734.34 1,785.03 0.0M
2023-02-28 1,769.12 1,784.97 1,736.25 1,737.02 0.0M
2023-02-27 1,756.53 1,775.39 1,749.37 1,769.12 0.0M
2023-02-24 1,754.10 1,757.16 1,715.18 1,756.53 0.0M
2023-02-23 1,725.07 1,762.54 1,725.07 1,754.10 0.0M
2023-02-22 1,743.51 1,753.02 1,712.03 1,725.07 0.0M
2023-02-21 1,743.21 1,755.37 1,737.46 1,743.51 0.0M
2023-02-17 1,812.96 1,812.96 1,737.00 1,743.21 0.0M
2023-02-16 1,840.76 1,842.98 1,811.52 1,812.96 0.0M
2023-02-15 1,874.92 1,874.92 1,817.38 1,840.76 0.0M
2023-02-14 1,866.56 1,882.98 1,848.57 1,874.92 0.0M
2023-02-13 1,873.80 1,873.80 1,844.71 1,866.56 0.0M
2023-02-10 1,793.93 1,876.22 1,793.93 1,873.80 0.0M
2023-02-09 1,808.94 1,815.22 1,791.89 1,793.93 0.0M
2023-02-08 1,815.29 1,827.90 1,793.88 1,808.94 0.0M
2023-02-07 1,747.00 1,817.77 1,747.00 1,815.29 0.0M
2023-02-06 1,760.35 1,771.40 1,722.27 1,747.00 0.0M
2023-02-03 1,766.67 1,803.76 1,757.95 1,760.35 0.0M
2023-02-02 1,814.92 1,814.92 1,749.91 1,766.67 0.0M
2023-02-01 1,860.99 1,860.99 1,789.60 1,814.92 0.0M
2023-01-31 1,859.34 1,869.64 1,836.65 1,860.99 0.0M
2023-01-30 1,906.46 1,906.46 1,857.50 1,859.34 0.0M
2023-01-27 1,941.31 1,948.40 1,905.23 1,906.46 0.0M
2023-01-26 1,882.54 1,941.80 1,882.54 1,941.31 0.0M
2023-01-25 1,879.23 1,882.54 1,847.75 1,882.54 0.0M
2023-01-24 1,882.95 1,883.12 1,849.04 1,879.23 0.0M
2023-01-23 1,877.80 1,902.74 1,877.80 1,882.95 0.0M
2023-01-20 1,852.08 1,879.16 1,840.78 1,877.80 0.0M
2023-01-19 1,824.21 1,858.12 1,811.35 1,852.08 0.0M
2023-01-18 1,843.69 1,887.78 1,823.10 1,824.21 0.0M
2023-01-17 1,840.64 1,862.76 1,835.26 1,843.69 0.0M
2023-01-13 1,836.05 1,845.19 1,819.79 1,698.98 0.0M
2023-01-12 1,798.22 1,850.53 1,798.22 1,836.05 0.0M
2023-01-11 1,790.76 1,813.06 1,780.81 1,798.22 0.0M
2023-01-10 1,781.36 1,795.68 1,765.47 1,790.76 0.0M
2023-01-09 1,780.28 1,817.91 1,775.65 1,781.36 0.0M
2023-01-06 1,747.15 1,798.97 1,747.15 1,780.28 0.0M
2023-01-05 1,709.51 1,751.74 1,708.35 1,747.15 0.0M
2023-01-04 1,713.07 1,721.48 1,681.76 1,709.51 0.0M
2023-01-03 1,787.25 1,787.25 1,697.82 1,713.07 0.0M