Find a quote
VanEck Oil Services ETF
223.63 Down -1.27 (-0.57 %)
Delayed : 2025/05/20 12:48:49
- Previous close $224.90
- Opening $224.74
- Today High $224.74
- Today Low $222.66
- Price Bid $223.57
- Price Ask $223.57
- 52 Weeks High $340.19
- 52 Weeks Low $191.21
- Size Bid 7
- Size Ask 2
- Volume 138,350
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:49 PM | $223.72 | Up $0.09 | $223.72 | $223.72 | 100 |
| 12:48 PM | $223.63 | Down $ -0.02 | $223.63 | $223.63 | 200 |
| 12:47 PM | $223.65 | Up $0.10 | $223.65 | $223.65 | 100 |
| 12:45 PM | $223.55 | Up $0.02 | $223.55 | $223.55 | 100 |
| 12:45 PM | $223.55 | Up $0.00 | $223.55 | $223.55 | 0 |
| 12:43 PM | $223.53 | Up $0.06 | $223.53 | $223.37 | 675 |
| 12:43 PM | $223.53 | Up $0.00 | $223.53 | $223.37 | 0 |
| 12:42 PM | $223.47 | Up $0.01 | $223.47 | $223.35 | 2,550 |
| 12:41 PM | $223.46 | Up $0.11 | $223.46 | $223.46 | 987 |
| 12:40 PM | $223.35 | Up $0.01 | $223.40 | $223.35 | 200 |
| 12:39 PM | $223.34 | Down $ -0.06 | $223.34 | $223.30 | 400 |
| 12:33 PM | $223.40 | Up $0.13 | $223.40 | $223.40 | 100 |
| 12:33 PM | $223.40 | Up $0.00 | $223.40 | $223.40 | 0 |
| 12:33 PM | $223.40 | Up $0.00 | $223.40 | $223.40 | 0 |
| 12:33 PM | $223.40 | Up $0.00 | $223.40 | $223.40 | 0 |
| 12:33 PM | $223.40 | Up $0.00 | $223.40 | $223.40 | 0 |
| 12:33 PM | $223.40 | Up $0.00 | $223.40 | $223.40 | 0 |
| 12:31 PM | $223.27 | Down $ -0.17 | $223.45 | $223.27 | 500 |
| 12:31 PM | $223.27 | Up $0.00 | $223.45 | $223.27 | 0 |
| 12:30 PM | $223.44 | Up $0.34 | $223.44 | $223.39 | 225 |
| 12:26 PM | $223.10 | Up $0.05 | $223.10 | $223.10 | 399 |
| 12:26 PM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 12:26 PM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 12:26 PM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 12:25 PM | $223.05 | Up $0.05 | $223.09 | $223.05 | 200 |
| 12:20 PM | $223.00 | Up $0.02 | $223.01 | $223.00 | 200 |
| 12:20 PM | $223.00 | Up $0.00 | $223.01 | $223.00 | 0 |
| 12:20 PM | $223.00 | Up $0.00 | $223.01 | $223.00 | 0 |
| 12:20 PM | $223.00 | Up $0.00 | $223.01 | $223.00 | 0 |
| 12:20 PM | $223.00 | Up $0.00 | $223.01 | $223.00 | 0 |
| 12:19 PM | $222.98 | Up $0.10 | $222.98 | $222.98 | 100 |
| 12:17 PM | $222.88 | Up $0.13 | $222.88 | $222.88 | 100 |
| 12:17 PM | $222.88 | Up $0.00 | $222.88 | $222.88 | 0 |
| 12:15 PM | $222.75 | Up $0.00 | $222.75 | $222.75 | 100 |
| 12:15 PM | $222.75 | Up $0.00 | $222.75 | $222.75 | 0 |
| 12:14 PM | $222.75 | Down $ -0.29 | $222.88 | $222.75 | 13,516 |
| 12:13 PM | $223.04 | Up $0.38 | $223.04 | $223.02 | 545 |
| 12:11 PM | $222.66 | Down $ -0.06 | $222.66 | $222.66 | 100 |
| 12:11 PM | $222.66 | Up $0.00 | $222.66 | $222.66 | 0 |
| 12:10 PM | $222.72 | Down $ -0.10 | $223.03 | $222.72 | 1,221 |
| 12:05 PM | $222.82 | Up $0.14 | $222.82 | $222.79 | 400 |
| 12:05 PM | $222.82 | Up $0.00 | $222.82 | $222.79 | 0 |
| 12:05 PM | $222.82 | Up $0.00 | $222.82 | $222.79 | 0 |
| 12:05 PM | $222.82 | Up $0.00 | $222.82 | $222.79 | 0 |
| 12:05 PM | $222.82 | Up $0.00 | $222.82 | $222.79 | 0 |
| 12:04 PM | $222.68 | Down $ -0.26 | $222.80 | $222.68 | 200 |
| 12:02 PM | $222.94 | Down $ -0.35 | $222.94 | $222.94 | 100 |
| 12:02 PM | $222.94 | Up $0.00 | $222.94 | $222.94 | 0 |
| 11:58 AM | $223.29 | Up $0.11 | $223.29 | $223.29 | 100 |
| 11:58 AM | $223.29 | Up $0.00 | $223.29 | $223.29 | 0 |
| 11:58 AM | $223.29 | Up $0.00 | $223.29 | $223.29 | 0 |
| 11:58 AM | $223.29 | Up $0.00 | $223.29 | $223.29 | 0 |
| 11:57 AM | $223.18 | Up $0.10 | $223.18 | $223.18 | 100 |
| 11:56 AM | $223.08 | Up $0.19 | $223.14 | $223.08 | 300 |
| 11:54 AM | $222.89 | Down $ -0.04 | $222.89 | $222.89 | 200 |
| 11:54 AM | $222.89 | Up $0.00 | $222.89 | $222.89 | 0 |
| 11:52 AM | $222.93 | Down $ -0.02 | $222.93 | $222.93 | 100 |
| 11:52 AM | $222.93 | Up $0.00 | $222.93 | $222.93 | 0 |
| 11:51 AM | $222.95 | Down $ -0.15 | $223.24 | $222.95 | 551 |
| 11:50 AM | $223.10 | Up $0.10 | $223.14 | $222.97 | 2,000 |
| 11:49 AM | $222.99 | Up $0.00 | $223.03 | $222.94 | 2,701 |
| 11:48 AM | $222.99 | Up $0.00 | $223.04 | $222.98 | 1,900 |
| 11:47 AM | $222.98 | Down $ -0.08 | $222.99 | $222.93 | 1,200 |
| 11:46 AM | $223.06 | Down $ -0.03 | $223.07 | $223.02 | 1,100 |
| 11:45 AM | $223.09 | Up $0.09 | $223.09 | $223.07 | 700 |
| 11:43 AM | $223.00 | Down $ -0.23 | $223.09 | $223.00 | 900 |
| 11:43 AM | $223.00 | Up $0.00 | $223.09 | $223.00 | 0 |
| 11:42 AM | $223.23 | Up $0.06 | $223.26 | $223.20 | 1,130 |
| 11:41 AM | $223.17 | Down $ -0.15 | $223.23 | $223.09 | 1,100 |
| 11:40 AM | $223.32 | Down $ -0.08 | $223.32 | $223.30 | 200 |
| 11:39 AM | $223.40 | Down $ -0.01 | $223.41 | $223.39 | 2,525 |
| 11:36 AM | $223.41 | Up $0.00 | $223.41 | $223.41 | 100 |
| 11:36 AM | $223.41 | Up $0.00 | $223.41 | $223.41 | 0 |
| 11:36 AM | $223.41 | Up $0.00 | $223.41 | $223.41 | 0 |
| 11:35 AM | $223.41 | Up $0.03 | $223.42 | $223.41 | 200 |
| 11:34 AM | $223.38 | Up $0.22 | $223.38 | $223.34 | 400 |
| 11:33 AM | $223.16 | Down $ -0.18 | $223.24 | $223.16 | 200 |
| 11:32 AM | $223.34 | Down $ -0.15 | $223.34 | $223.34 | 100 |
| 11:30 AM | $223.49 | Down $ -0.31 | $223.66 | $223.49 | 1,050 |
| 11:30 AM | $223.49 | Up $0.00 | $223.66 | $223.49 | 0 |
| 11:28 AM | $223.80 | Down $ -0.17 | $223.80 | $223.80 | 100 |
| 11:28 AM | $223.80 | Up $0.00 | $223.80 | $223.80 | 0 |
| 11:26 AM | $223.97 | Up $0.33 | $224.03 | $223.81 | 646 |
| 11:26 AM | $223.97 | Up $0.00 | $224.03 | $223.81 | 0 |
| 11:25 AM | $223.64 | Down $ -0.10 | $223.71 | $223.64 | 500 |
| 11:24 AM | $223.74 | Up $0.22 | $223.74 | $223.68 | 300 |
| 11:23 AM | $223.52 | Down $ -0.07 | $223.52 | $223.52 | 100 |
| 11:22 AM | $223.59 | Down $ -0.05 | $223.66 | $223.59 | 600 |
| 11:21 AM | $223.64 | Up $0.10 | $223.64 | $223.64 | 200 |
| 11:20 AM | $223.54 | Down $ -0.14 | $223.61 | $223.53 | 400 |
| 11:17 AM | $223.68 | Up $0.06 | $223.68 | $223.68 | 100 |
| 11:17 AM | $223.68 | Up $0.00 | $223.68 | $223.68 | 0 |
| 11:17 AM | $223.68 | Up $0.00 | $223.68 | $223.68 | 0 |
| 11:16 AM | $223.62 | Down $ -0.20 | $223.80 | $223.62 | 500 |
| 11:15 AM | $223.82 | Down $ -0.16 | $223.83 | $223.82 | 200 |
| 11:13 AM | $223.98 | Down $ -0.06 | $224.05 | $223.98 | 500 |
| 11:13 AM | $223.98 | Up $0.00 | $224.05 | $223.98 | 0 |
| 11:12 AM | $224.04 | Up $0.09 | $224.04 | $224.04 | 100 |
| 11:10 AM | $223.95 | Up $0.06 | $223.95 | $223.95 | 100 |
| 11:10 AM | $223.95 | Up $0.00 | $223.95 | $223.95 | 0 |
| 11:08 AM | $223.89 | Down $ -0.16 | $224.06 | $223.89 | 825 |
| 11:08 AM | $223.89 | Up $0.00 | $224.06 | $223.89 | 0 |
| 11:07 AM | $224.05 | Up $0.13 | $224.05 | $224.05 | 100 |
| 11:06 AM | $223.92 | Up $0.06 | $223.92 | $223.92 | 100 |
| 11:05 AM | $223.86 | Up $0.28 | $223.96 | $223.86 | 300 |
| 11:02 AM | $223.58 | Up $0.16 | $223.58 | $223.58 | 100 |
| 11:02 AM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 11:02 AM | $223.58 | Up $0.00 | $223.58 | $223.58 | 0 |
| 11:00 AM | $223.42 | Up $0.16 | $223.42 | $223.15 | 442 |
| 11:00 AM | $223.42 | Up $0.00 | $223.42 | $223.15 | 0 |
| 10:59 AM | $223.26 | Up $0.02 | $223.26 | $223.26 | 100 |
| 10:58 AM | $223.24 | Down $ -0.16 | $223.48 | $223.24 | 725 |
| 10:57 AM | $223.40 | Down $ -0.16 | $223.40 | $223.40 | 100 |
| 10:53 AM | $223.56 | Down $ -0.01 | $223.56 | $223.56 | 100 |
| 10:53 AM | $223.56 | Up $0.00 | $223.56 | $223.56 | 0 |
| 10:53 AM | $223.56 | Up $0.00 | $223.56 | $223.56 | 0 |
| 10:53 AM | $223.56 | Up $0.00 | $223.56 | $223.56 | 0 |
| 10:51 AM | $223.57 | Down $ -0.35 | $223.62 | $223.57 | 425 |
| 10:51 AM | $223.57 | Up $0.00 | $223.62 | $223.57 | 0 |
| 10:49 AM | $223.92 | Down $ -0.12 | $223.92 | $223.92 | 100 |
| 10:49 AM | $223.92 | Up $0.00 | $223.92 | $223.92 | 0 |
| 10:46 AM | $224.04 | Up $0.07 | $224.05 | $224.04 | 200 |
| 10:46 AM | $224.04 | Up $0.00 | $224.05 | $224.04 | 0 |
| 10:46 AM | $224.04 | Up $0.00 | $224.05 | $224.04 | 0 |
| 10:45 AM | $223.97 | Up $0.10 | $224.01 | $223.88 | 725 |
| 10:44 AM | $223.87 | Down $ -0.14 | $223.87 | $223.87 | 125 |
| 10:42 AM | $224.01 | Down $ -0.15 | $224.01 | $224.01 | 100 |
| 10:42 AM | $224.01 | Up $0.00 | $224.01 | $224.01 | 0 |
| 10:41 AM | $224.16 | Down $ -0.18 | $224.29 | $224.16 | 800 |
| 10:40 AM | $224.34 | Down $ -0.08 | $224.39 | $224.34 | 200 |
| 10:39 AM | $224.42 | Up $0.03 | $224.42 | $224.29 | 800 |
| 10:38 AM | $224.39 | Up $0.01 | $224.41 | $224.39 | 300 |
| 10:37 AM | $224.38 | Up $0.09 | $224.38 | $224.33 | 700 |
| 10:35 AM | $224.28 | Up $0.32 | $224.30 | $224.04 | 2,751 |
| 10:35 AM | $224.28 | Up $0.00 | $224.30 | $224.04 | 0 |
| 10:34 AM | $223.96 | Down $ -0.09 | $223.96 | $223.96 | 100 |
| 10:32 AM | $224.05 | Up $0.09 | $224.05 | $224.05 | 200 |
| 10:32 AM | $224.05 | Up $0.00 | $224.05 | $224.05 | 0 |
| 10:31 AM | $223.96 | Down $ -0.08 | $223.96 | $223.96 | 100 |
| 10:30 AM | $224.04 | Down $ -0.12 | $224.09 | $223.89 | 1,509 |
| 10:29 AM | $224.16 | Up $0.11 | $224.17 | $224.04 | 1,600 |
| 10:28 AM | $224.05 | Down $ -0.01 | $224.07 | $223.99 | 600 |
| 10:27 AM | $224.06 | Down $ -0.08 | $224.06 | $224.04 | 300 |
| 10:26 AM | $224.14 | Up $0.11 | $224.14 | $224.12 | 200 |
| 10:24 AM | $224.03 | Up $0.15 | $224.03 | $224.03 | 100 |
| 10:24 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 10:23 AM | $223.88 | Down $ -0.08 | $223.88 | $223.83 | 900 |
| 10:21 AM | $223.96 | Up $0.05 | $224.07 | $223.94 | 500 |
| 10:21 AM | $223.96 | Up $0.00 | $224.07 | $223.94 | 0 |
| 10:20 AM | $223.91 | Up $0.26 | $223.91 | $223.91 | 100 |
| 10:18 AM | $223.65 | Up $0.20 | $223.65 | $223.65 | 100 |
| 10:18 AM | $223.65 | Up $0.00 | $223.65 | $223.65 | 0 |
| 10:17 AM | $223.45 | Down $ -0.04 | $223.45 | $223.45 | 100 |
| 10:16 AM | $223.49 | Down $ -0.22 | $223.60 | $223.49 | 875 |
| 10:15 AM | $223.71 | Up $0.10 | $223.71 | $223.71 | 100 |
| 10:14 AM | $223.61 | Up $0.10 | $223.62 | $223.61 | 325 |
| 10:13 AM | $223.52 | Up $0.14 | $223.52 | $223.52 | 312 |
| 10:11 AM | $223.37 | Up $0.11 | $223.38 | $223.37 | 200 |
| 10:11 AM | $223.37 | Up $0.00 | $223.38 | $223.37 | 0 |
| 10:10 AM | $223.26 | Up $0.03 | $223.26 | $223.13 | 300 |
| 10:09 AM | $223.23 | Up $0.04 | $223.47 | $223.23 | 1,544 |
| 10:08 AM | $223.19 | Down $ -0.22 | $223.29 | $223.19 | 200 |
| 10:07 AM | $223.41 | Down $ -0.10 | $223.41 | $223.40 | 200 |
| 10:04 AM | $223.51 | Down $ -0.25 | $223.66 | $223.51 | 522 |
| 10:04 AM | $223.51 | Up $0.00 | $223.66 | $223.51 | 0 |
| 10:04 AM | $223.51 | Up $0.00 | $223.66 | $223.51 | 0 |
| 10:03 AM | $223.76 | Up $0.08 | $223.77 | $223.70 | 545 |
| 10:02 AM | $223.68 | Up $0.21 | $223.68 | $223.56 | 200 |
| 10:01 AM | $223.47 | Down $ -0.14 | $223.59 | $223.39 | 600 |
| 10:00 AM | $223.61 | Down $ -0.04 | $223.83 | $223.61 | 300 |
| 09:59 AM | $223.65 | Down $ -0.12 | $223.67 | $223.65 | 600 |
| 09:58 AM | $223.77 | Down $ -0.22 | $223.77 | $223.77 | 829 |
| 09:57 AM | $223.99 | Down $ -0.04 | $223.99 | $223.99 | 100 |
| 09:56 AM | $224.03 | Up $0.01 | $224.03 | $224.03 | 100 |
| 09:55 AM | $224.02 | Up $0.08 | $224.02 | $223.86 | 200 |
| 09:54 AM | $223.94 | Down $ -0.09 | $224.08 | $223.94 | 1,575 |
| 09:53 AM | $224.03 | Up $0.16 | $224.11 | $224.03 | 225 |
| 09:52 AM | $223.87 | Up $0.74 | $223.87 | $223.18 | 1,616 |
| 09:51 AM | $223.13 | Down $ -0.13 | $223.53 | $223.06 | 2,412 |
| 09:50 AM | $223.25 | Up $0.18 | $223.25 | $223.11 | 547 |
| 09:49 AM | $223.08 | Down $ -0.02 | $223.09 | $223.08 | 13,268 |
| 09:48 AM | $223.09 | Up $0.01 | $223.09 | $223.09 | 100 |
| 09:47 AM | $223.08 | Down $ -0.21 | $223.20 | $223.08 | 200 |
| 09:46 AM | $223.29 | Up $0.28 | $223.30 | $223.01 | 1,200 |
| 09:45 AM | $223.01 | Up $0.09 | $223.01 | $223.00 | 300 |
| 09:44 AM | $222.92 | Down $ -0.11 | $223.00 | $222.92 | 500 |
| 09:43 AM | $223.03 | Down $ -0.11 | $223.23 | $223.03 | 200 |
| 09:42 AM | $223.14 | Up $0.04 | $223.14 | $222.97 | 700 |
| 09:41 AM | $223.10 | Down $ -0.06 | $223.10 | $222.96 | 1,480 |
| 09:40 AM | $223.16 | Down $ -0.05 | $223.24 | $222.91 | 4,824 |
| 09:39 AM | $223.21 | Up $0.10 | $223.25 | $223.21 | 526 |
| 09:38 AM | $223.11 | Down $ -0.44 | $223.11 | $223.11 | 105 |
| 09:37 AM | $223.55 | Down $ -0.26 | $223.57 | $223.48 | 1,000 |
| 09:36 AM | $223.81 | Down $ -0.05 | $223.90 | $223.81 | 400 |
| 09:35 AM | $223.86 | Up $0.34 | $223.90 | $223.79 | 575 |
| 09:34 AM | $223.52 | Down $ -0.92 | $223.66 | $223.50 | 2,000 |
| 09:33 AM | $224.44 | Up $0.45 | $224.44 | $224.16 | 638 |
| 09:32 AM | $223.99 | Down $ -0.17 | $224.24 | $223.99 | 200 |
| 09:31 AM | $224.16 | Down $ -0.74 | $224.74 | $224.16 | 200 |
| Previous close | $224.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $224.03 | $222.94 | $224.03 | $222.66 | 24,718 |
| 19/05/2025 | $224.90 | $225.51 | $225.57 | $223.36 | 143,353 |
| 16/05/2025 | $228.26 | $226.02 | $228.41 | $226.00 | 217,884 |
| 15/05/2025 | $229.05 | $226.69 | $229.05 | $226.69 | 170,683 |
| 14/05/2025 | $231.86 | $232.60 | $233.28 | $231.00 | 154,958 |
| 13/05/2025 | $231.50 | $232.96 | $234.07 | $231.50 | 267,165 |
| 12/05/2025 | $230.61 | $229.11 | $231.87 | $229.07 | 241,663 |
| 09/05/2025 | $221.87 | $222.06 | $222.67 | $221.40 | 85,089 |
| 08/05/2025 | $219.35 | $221.94 | $222.51 | $219.35 | 283,311 |
| 07/05/2025 | $213.48 | $214.42 | $215.39 | $211.80 | 194,847 |
| 06/05/2025 | $215.04 | $218.06 | $219.23 | $214.81 | 163,510 |
| 05/05/2025 | $215.06 | $217.41 | $218.20 | $214.70 | 218,715 |
| 02/05/2025 | $220.36 | $218.81 | $220.97 | $218.81 | 297,304 |
| 01/05/2025 | $214.78 | $213.31 | $216.32 | $211.13 | 286,902 |
| 30/04/2025 | $209.03 | $208.12 | $210.02 | $206.42 | 224,605 |
| 29/04/2025 | $215.43 | $215.27 | $217.08 | $215.07 | 131,046 |
| 28/04/2025 | $214.76 | $213.67 | $215.58 | $213.00 | 94,920 |
| 25/04/2025 | $216.28 | $215.81 | $217.05 | $213.15 | 131,853 |
| 24/04/2025 | $215.95 | $214.32 | $216.72 | $213.88 | 198,896 |
| 23/04/2025 | $209.72 | $209.56 | $212.00 | $208.10 | 172,177 |
| 22/04/2025 | $213.62 | $213.35 | $215.60 | $211.41 | 225,461 |
| 21/04/2025 | $212.98 | $210.01 | $212.98 | $209.89 | 207,376 |
| 17/04/2025 | $218.84 | $218.38 | $221.41 | $218.08 | 230,200 |
| 16/04/2025 | $211.31 | $214.67 | $215.31 | $209.04 | 254,230 |
| 15/04/2025 | $210.28 | $212.36 | $212.61 | $209.34 | 150,476 |
| 14/04/2025 | $210.60 | $208.60 | $211.93 | $207.74 | 397,959 |
| 11/04/2025 | $210.29 | $202.07 | $211.07 | $202.01 | 245,593 |
| 10/04/2025 | $202.58 | $203.09 | $204.93 | $198.11 | 503,076 |
| 09/04/2025 | $222.24 | $194.83 | $225.32 | $193.90 | 508,300 |
| 08/04/2025 | $196.64 | $205.68 | $205.80 | $193.00 | 350,693 |
Graphs are not available, please refer to the detailed table