Find a quote
BETAPRO CRUDE OIL LVGD DLY BULL ETF
9.60 Up 0.12 (1.25 %)
Delayed : 2025/05/20 12:37:50
- Previous close $9.48
- Opening $9.57
- Today High $9.60
- Today Low $9.40
- Price Bid $9.58
- Price Ask $9.58
- 52 Weeks High $16.39
- 52 Weeks Low $7.65
- Size Bid 262
- Size Ask 23
- Volume 251,153
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:30 PM | $9.60 | Up $0.04 | $9.60 | $9.58 | 28,900 |
| 12:29 PM | $9.57 | Up $0.00 | $9.57 | $9.57 | 1,100 |
| 12:28 PM | $9.56 | Up $0.02 | $9.56 | $9.56 | 2,500 |
| 12:25 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 1,800 |
| 12:25 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 12:25 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 12:24 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 10,200 |
| 12:20 PM | $9.55 | Up $0.01 | $9.55 | $9.54 | 6,800 |
| 12:20 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 12:20 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 12:20 PM | $9.55 | Up $0.00 | $9.55 | $9.54 | 0 |
| 12:19 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 3,500 |
| 12:18 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 700 |
| 12:17 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 1,200 |
| 12:16 PM | $9.51 | Up $0.02 | $9.51 | $9.51 | 500 |
| 12:13 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 100 |
| 12:13 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 12:13 PM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 12:11 PM | $9.49 | Up $0.05 | $9.49 | $9.49 | 100 |
| 12:11 PM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 12:00 PM | $9.44 | Down $ -0.02 | $9.44 | $9.44 | 3,300 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 12:00 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 11:58 AM | $9.46 | Up $0.01 | $9.46 | $9.46 | 1,300 |
| 11:58 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:57 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 1,000 |
| 11:53 AM | $9.45 | Up $0.01 | $9.45 | $9.45 | 1,300 |
| 11:53 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:53 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:53 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:51 AM | $9.44 | Down $ -0.01 | $9.44 | $9.44 | 1,000 |
| 11:51 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 11:47 AM | $9.45 | Down $ -0.01 | $9.45 | $9.45 | 700 |
| 11:47 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:47 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:47 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:41 AM | $9.46 | Up $0.02 | $9.46 | $9.46 | 1,000 |
| 11:41 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:41 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:41 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:41 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:41 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:35 AM | $9.45 | Up $0.02 | $9.45 | $9.45 | 100 |
| 11:35 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:35 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:35 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:35 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:35 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 11:34 AM | $9.43 | Up $0.00 | $9.43 | $9.43 | 900 |
| 11:33 AM | $9.43 | Down $ -0.01 | $9.43 | $9.40 | 24,800 |
| 11:30 AM | $9.44 | Down $ -0.03 | $9.46 | $9.44 | 16,900 |
| 11:30 AM | $9.44 | Up $0.00 | $9.46 | $9.44 | 0 |
| 11:30 AM | $9.44 | Up $0.00 | $9.46 | $9.44 | 0 |
| 11:25 AM | $9.46 | Down $ -0.02 | $9.46 | $9.46 | 5,000 |
| 11:25 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:25 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:25 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:25 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 11:21 AM | $9.48 | Up $0.01 | $9.48 | $9.48 | 1,000 |
| 11:21 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 11:21 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 11:21 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 11:19 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,500 |
| 11:19 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 0 |
| 11:18 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,000 |
| 11:16 AM | $9.47 | Down $ -0.02 | $9.47 | $9.47 | 1,000 |
| 11:16 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 0 |
| 11:00 AM | $9.49 | Up $0.01 | $9.49 | $9.49 | 1,000 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 11:00 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 10:56 AM | $9.48 | Down $ -0.02 | $9.48 | $9.48 | 4,300 |
| 10:56 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:56 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:56 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:53 AM | $9.50 | Down $ -0.01 | $9.50 | $9.50 | 1,000 |
| 10:53 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:53 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:52 AM | $9.51 | Up $0.00 | $9.51 | $9.51 | 900 |
| 10:47 AM | $9.51 | Up $0.01 | $9.51 | $9.49 | 11,900 |
| 10:47 AM | $9.51 | Up $0.00 | $9.51 | $9.49 | 0 |
| 10:47 AM | $9.51 | Up $0.00 | $9.51 | $9.49 | 0 |
| 10:47 AM | $9.51 | Up $0.00 | $9.51 | $9.49 | 0 |
| 10:47 AM | $9.51 | Up $0.00 | $9.51 | $9.49 | 0 |
| 10:45 AM | $9.50 | Up $0.01 | $9.50 | $9.50 | 300 |
| 10:45 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:42 AM | $9.49 | Down $ -0.01 | $9.49 | $9.49 | 20,000 |
| 10:42 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 10:42 AM | $9.49 | Up $0.00 | $9.49 | $9.49 | 0 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 100 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:36 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:32 AM | $9.50 | Up $0.01 | $9.50 | $9.50 | 3,500 |
| 10:32 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:32 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:32 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:31 AM | $9.49 | Up $0.01 | $9.49 | $9.49 | 4,600 |
| 10:29 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 100 |
| 10:29 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:27 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 800 |
| 10:27 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:26 AM | $9.48 | Down $ -0.01 | $9.48 | $9.48 | 5,200 |
| 10:24 AM | $9.49 | Up $0.02 | $9.49 | $9.48 | 4,000 |
| 10:24 AM | $9.49 | Up $0.00 | $9.49 | $9.48 | 0 |
| 10:22 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,500 |
| 10:22 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 0 |
| 10:21 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 400 |
| 10:20 AM | $9.47 | Up $0.03 | $9.47 | $9.47 | 100 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 1,000 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 10:14 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 0 |
| 10:13 AM | $9.44 | Up $0.01 | $9.44 | $9.44 | 1,200 |
| 10:10 AM | $9.43 | Up $0.01 | $9.43 | $9.42 | 900 |
| 10:10 AM | $9.43 | Up $0.00 | $9.43 | $9.42 | 0 |
| 10:10 AM | $9.43 | Up $0.00 | $9.43 | $9.42 | 0 |
| 10:08 AM | $9.42 | Down $ -0.03 | $9.42 | $9.42 | 100 |
| 10:08 AM | $9.42 | Up $0.00 | $9.42 | $9.42 | 0 |
| 10:07 AM | $9.45 | Down $ -0.03 | $9.45 | $9.45 | 3,500 |
| 10:05 AM | $9.48 | Down $ -0.02 | $9.48 | $9.48 | 1,000 |
| 10:05 AM | $9.48 | Up $0.00 | $9.48 | $9.48 | 0 |
| 10:03 AM | $9.50 | Up $0.02 | $9.50 | $9.50 | 5,000 |
| 10:03 AM | $9.50 | Up $0.00 | $9.50 | $9.50 | 0 |
| 10:01 AM | $9.48 | Down $ -0.01 | $9.50 | $9.48 | 1,500 |
| 10:01 AM | $9.48 | Up $0.00 | $9.50 | $9.48 | 0 |
| 10:00 AM | $9.49 | Up $0.04 | $9.49 | $9.47 | 4,100 |
| 09:58 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 900 |
| 09:58 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 09:54 AM | $9.45 | Up $0.03 | $9.45 | $9.45 | 100 |
| 09:54 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 09:54 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 09:54 AM | $9.45 | Up $0.00 | $9.45 | $9.45 | 0 |
| 09:51 AM | $9.42 | Down $ -0.01 | $9.42 | $9.42 | 2,300 |
| 09:51 AM | $9.42 | Up $0.00 | $9.42 | $9.42 | 0 |
| 09:51 AM | $9.42 | Up $0.00 | $9.42 | $9.42 | 0 |
| 09:50 AM | $9.43 | Down $ -0.01 | $9.44 | $9.43 | 5,800 |
| 09:49 AM | $9.44 | Up $0.00 | $9.46 | $9.44 | 6,600 |
| 09:44 AM | $9.44 | Down $ -0.02 | $9.45 | $9.44 | 2,500 |
| 09:44 AM | $9.44 | Up $0.00 | $9.45 | $9.44 | 0 |
| 09:44 AM | $9.44 | Up $0.00 | $9.45 | $9.44 | 0 |
| 09:44 AM | $9.44 | Up $0.00 | $9.45 | $9.44 | 0 |
| 09:44 AM | $9.44 | Up $0.00 | $9.45 | $9.44 | 0 |
| 09:43 AM | $9.46 | Up $0.00 | $9.46 | $9.45 | 6,200 |
| 09:42 AM | $9.46 | Up $0.01 | $9.46 | $9.46 | 4,400 |
| 09:41 AM | $9.45 | Down $ -0.01 | $9.45 | $9.45 | 3,200 |
| 09:38 AM | $9.46 | Down $ -0.01 | $9.46 | $9.46 | 1,500 |
| 09:38 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 09:38 AM | $9.46 | Up $0.00 | $9.46 | $9.46 | 0 |
| 09:36 AM | $9.47 | Up $0.02 | $9.47 | $9.47 | 2,300 |
| 09:36 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 0 |
| 09:35 AM | $9.45 | Down $ -0.03 | $9.45 | $9.45 | 7,800 |
| 09:34 AM | $9.48 | Down $ -0.04 | $9.48 | $9.48 | 500 |
| 09:32 AM | $9.52 | Down $ -0.02 | $9.52 | $9.52 | 1,100 |
| 09:32 AM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 09:30 AM | $9.54 | Up $0.06 | $9.57 | $9.54 | 7,400 |
| 09:30 AM | $9.54 | Up $0.00 | $9.57 | $9.54 | 0 |
| Previous close | $9.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $9.62 | $9.44 | $9.65 | $9.44 | 74,300 |
| 16/05/2025 | $9.48 | $9.55 | $9.59 | $9.48 | 244,600 |
| 15/05/2025 | $9.35 | $9.30 | $9.36 | $9.27 | 294,900 |
| 14/05/2025 | $9.68 | $9.81 | $9.88 | $9.68 | 462,400 |
| 13/05/2025 | $9.93 | $9.94 | $10.01 | $9.92 | 650,000 |
| 12/05/2025 | $9.39 | $9.52 | $9.55 | $9.35 | 299,500 |
| 09/05/2025 | $9.13 | $9.03 | $9.15 | $8.99 | 359,500 |
| 08/05/2025 | $8.85 | $8.85 | $8.87 | $8.75 | 427,800 |
| 07/05/2025 | $8.31 | $8.40 | $8.44 | $8.23 | 801,200 |
| 06/05/2025 | $8.59 | $8.70 | $8.78 | $8.54 | 671,200 |
| 05/05/2025 | $8.02 | $7.97 | $8.09 | $7.97 | 563,200 |
| 02/05/2025 | $8.44 | $8.39 | $8.55 | $8.21 | 1,839,400 |
| 01/05/2025 | $8.57 | $8.30 | $8.67 | $8.19 | 1,388,900 |
| 30/04/2025 | $8.30 | $8.31 | $8.53 | $8.24 | 1,611,800 |
| 29/04/2025 | $8.92 | $9.03 | $9.06 | $8.92 | 774,900 |
| 28/04/2025 | $9.43 | $9.39 | $9.44 | $9.28 | 584,100 |
| 25/04/2025 | $9.79 | $9.72 | $9.83 | $9.67 | 437,200 |
| 24/04/2025 | $9.65 | $9.53 | $9.72 | $9.50 | 440,700 |
| 23/04/2025 | $9.53 | $9.40 | $9.62 | $9.34 | 772,600 |
| 22/04/2025 | $9.92 | $10.13 | $10.16 | $9.89 | 463,000 |
| 21/04/2025 | $9.72 | $9.48 | $9.72 | $9.45 | 335,300 |
| 17/04/2025 | $9.96 | $9.99 | $10.13 | $9.94 | 703,500 |
| 16/04/2025 | $9.50 | $9.44 | $9.57 | $9.35 | 478,300 |
| 15/04/2025 | $9.15 | $9.05 | $9.17 | $9.05 | 266,600 |
| 14/04/2025 | $9.22 | $9.04 | $9.24 | $8.92 | 662,200 |
| 11/04/2025 | $9.15 | $8.89 | $9.22 | $8.88 | 455,200 |
| 10/04/2025 | $8.87 | $8.63 | $8.90 | $8.45 | 859,800 |
| 09/04/2025 | $9.48 | $7.96 | $9.59 | $7.77 | 2,913,400 |
| 04/04/2025 | $9.65 | $9.35 | $9.70 | $9.29 | 777,500 |
| 03/04/2025 | $10.98 | $10.97 | $11.11 | $10.90 | 904,800 |
Graphs are not available, please refer to the detailed table