MV Oil Trust Units of Beneficial Interestsのデータ

MV Oil Trust Units of Beneficial Interestsの基本情報

名前 MV Oil Trust Units of Beneficial Interests
ティッカー MVO
United States
上場年 2007.0
セクター Energy

MV Oil Trust Units of Beneficial Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.16 4.01 4.12 4.15 60200.0 4.15
2021-02-12 4.05 3.85 3.86 4.01 31200.0 4.01
2021-02-11 4.32 3.85 4.2 3.9 241100.0 3.9
2021-02-10 4.35 4.04 4.11 4.2 156800.0 4.2
2021-02-09 4.19 4.0 4.12 4.07 32600.0 4.07
2021-02-08 4.22 3.99 4.15 4.06 80700.0 4.06
2021-02-05 4.09 3.95 3.95 4.09 38200.0 4.09
2021-02-04 4.0 3.91 3.94 3.98 45500.0 3.98
2021-02-03 4.05 3.83 3.85 3.99 65100.0 3.99
2021-02-02 3.85 3.7 3.84 3.78 52500.0 3.78
2021-02-01 3.84 3.62 3.78 3.75 34800.0 3.75
2021-01-29 3.9 3.6 3.9 3.75 58700.0 3.75
2021-01-28 3.97 3.61 3.72 3.89 138600.0 3.89
2021-01-27 3.87 3.7 3.75 3.71 37500.0 3.71
2021-01-26 3.95 3.69 3.93 3.77 65900.0 3.77
2021-01-25 3.94 3.68 3.76 3.84 106700.0 3.84
2021-01-22 3.77 3.58 3.58 3.76 30300.0 3.76
2021-01-21 3.79 3.45 3.45 3.68 92900.0 3.68
2021-01-20 3.86 3.54 3.75 3.58 94300.0 3.58
2021-01-19 3.96 3.74 3.86 3.83 85800.0 3.83
2021-01-15 4.1 3.82 4.1 3.96 83700.0 3.96
2021-01-14 4.3 3.97 4.3 4.06 144500.0 4.06
2021-01-13 4.61 4.21 4.61 4.36 207200.0 4.25
2021-01-12 4.58 4.35 4.5 4.53 224200.0 4.42
2021-01-11 4.41 3.81 3.81 4.35 357500.0 4.24
2021-01-08 3.89 3.69 3.8 3.82 118100.0 3.72
2021-01-07 3.77 3.51 3.66 3.74 129300.0 3.65
2021-01-06 3.73 3.45 3.49 3.46 159400.0 3.37
2021-01-05 3.49 3.17 3.19 3.43 142800.0 3.34
2021-01-04 3.19 2.96 3.14 3.15 124600.0 3.07
2020-12-31 3.14 3.0 3.03 3.12 106700.0 3.04
2020-12-30 3.04 2.9 2.9 3.03 76900.0 2.95
2020-12-29 2.98 2.81 2.97 2.9 67800.0 2.83
2020-12-28 3.06 2.96 3.05 2.97 44100.0 2.9
2020-12-24 3.07 2.93 2.93 3.0 15900.0 2.92
2020-12-23 3.0 2.86 2.86 2.99 19500.0 2.91
2020-12-22 3.01 2.86 2.96 2.93 61100.0 2.86
2020-12-21 3.0 2.91 2.98 2.96 77200.0 2.89
2020-12-18 3.08 2.96 2.96 2.98 54900.0 2.9
2020-12-17 3.13 2.97 3.11 3.04 81000.0 2.96
2020-12-16 3.29 3.09 3.25 3.13 58200.0 3.05
2020-12-15 3.28 3.06 3.08 3.19 101500.0 3.11
2020-12-14 3.09 2.95 2.98 3.06 65700.0 2.98
2020-12-11 3.09 2.95 3.09 2.97 24800.0 2.9
2020-12-10 3.09 2.84 2.84 3.03 158200.0 2.95
2020-12-09 3.02 2.82 2.9 2.84 171400.0 2.77
2020-12-08 2.89 2.74 2.75 2.89 67200.0 2.82
2020-12-07 2.81 2.72 2.75 2.75 43300.0 2.68
2020-12-04 2.81 2.69 2.79 2.79 59100.0 2.72
2020-12-03 2.74 2.63 2.65 2.66 82600.0 2.59
2020-12-02 2.85 2.62 2.84 2.64 120800.0 2.57
2020-12-01 2.99 2.8 2.99 2.84 70600.0 2.77
2020-11-30 2.95 2.85 2.9 2.9 42600.0 2.83
2020-11-27 2.89 2.82 2.89 2.88 72100.0 2.81
2020-11-25 2.81 2.73 2.8 2.79 98700.0 2.72
2020-11-24 2.81 2.73 2.79 2.76 92000.0 2.69
2020-11-23 2.76 2.71 2.71 2.76 38100.0 2.69
2020-11-20 2.72 2.65 2.65 2.7 20400.0 2.63
2020-11-19 2.7 2.61 2.7 2.69 38700.0 2.62
2020-11-18 2.78 2.67 2.74 2.67 40500.0 2.6
2020-11-17 2.74 2.65 2.73 2.72 26500.0 2.65
2020-11-16 2.74 2.68 2.73 2.73 61700.0 2.66
2020-11-13 2.69 2.53 2.62 2.62 77600.0 2.55
2020-11-12 2.69 2.55 2.66 2.66 63100.0 2.59
2020-11-11 2.69 2.6 2.69 2.64 24800.0 2.57
2020-11-10 2.69 2.53 2.64 2.67 44700.0 2.6
2020-11-09 2.62 2.48 2.51 2.57 80800.0 2.51
2020-11-06 2.51 2.45 2.47 2.47 27000.0 2.41
2020-11-05 2.52 2.47 2.48 2.51 7800.0 2.45
2020-11-04 2.56 2.46 2.55 2.51 25900.0 2.45
2020-11-03 2.73 2.51 2.73 2.57 17800.0 2.51
2020-11-02 2.65 2.51 2.65 2.63 22800.0 2.56
2020-10-30 2.6 2.54 2.54 2.56 7100.0 2.5
2020-10-29 2.65 2.46 2.49 2.56 39500.0 2.5
2020-10-28 2.64 2.46 2.64 2.49 78600.0 2.43
2020-10-27 2.71 2.61 2.63 2.67 17500.0 2.6
2020-10-26 2.74 2.56 2.61 2.66 41600.0 2.59
2020-10-23 2.79 2.65 2.66 2.74 46300.0 2.67
2020-10-22 2.66 2.55 2.65 2.6 14000.0 2.53
2020-10-21 2.72 2.58 2.67 2.7 39100.0 2.63
2020-10-20 2.67 2.51 2.51 2.64 35600.0 2.57
2020-10-19 2.6 2.51 2.56 2.53 31300.0 2.47
2020-10-16 2.68 2.56 2.67 2.56 52400.0 2.5
2020-10-15 2.86 2.59 2.86 2.66 112300.0 2.59
2020-10-14 2.99 2.85 2.86 2.88 76400.0 2.81
2020-10-13 3.09 2.92 3.09 3.0 102700.0 2.83
2020-10-12 3.09 2.86 2.99 3.09 96700.0 2.92
2020-10-09 2.99 2.78 2.84 2.86 128800.0 2.7
2020-10-08 2.8 2.53 2.69 2.73 113100.0 2.58
2020-10-07 2.68 2.45 2.57 2.6 81800.0 2.45
2020-10-06 2.69 2.4 2.4 2.68 145700.0 2.53
2020-10-05 2.33 2.25 2.3 2.28 28700.0 2.15
2020-10-02 2.35 2.26 2.26 2.31 9300.0 2.18
2020-10-01 2.3 2.26 2.26 2.27 25800.0 2.14
2020-09-30 2.35 2.26 2.35 2.28 10100.0 2.15
2020-09-29 2.4 2.36 2.36 2.36 16500.0 2.23
2020-09-28 2.42 2.36 2.36 2.36 12600.0 2.23
2020-09-25 2.44 2.36 2.44 2.41 9000.0 2.27
2020-09-24 2.44 2.36 2.4 2.36 12100.0 2.23
2020-09-23 2.44 2.36 2.4 2.36 42400.0 2.23
2020-09-22 2.48 2.38 2.47 2.38 12200.0 2.25
2020-09-21 2.5 2.45 2.5 2.47 15300.0 2.33
2020-09-18 2.68 2.58 2.58 2.66 18200.0 2.51
2020-09-17 2.56 2.4 2.4 2.56 6800.0 2.42
2020-09-16 2.57 2.45 2.52 2.46 49500.0 2.32
2020-09-15 2.61 2.46 2.57 2.5 39400.0 2.36
2020-09-14 2.6 2.54 2.57 2.58 38500.0 2.44
2020-09-11 2.63 2.53 2.62 2.56 15300.0 2.42
2020-09-10 2.66 2.6 2.66 2.6 20700.0 2.45
2020-09-09 2.77 2.66 2.77 2.66 35500.0 2.51
2020-09-08 2.87 2.66 2.75 2.78 19200.0 2.62
2020-09-04 2.83 2.74 2.83 2.79 18100.0 2.63
2020-09-03 2.87 2.73 2.84 2.84 18800.0 2.68
2020-09-02 2.82 2.66 2.66 2.8 37100.0 2.64
2020-09-01 2.69 2.66 2.68 2.66 17100.0 2.51
2020-08-31 2.89 2.68 2.88 2.73 77000.0 2.58
2020-08-28 2.9 2.81 2.81 2.82 11600.0 2.66
2020-08-27 2.98 2.76 2.76 2.84 34100.0 2.68
2020-08-26 2.81 2.76 2.81 2.77 13300.0 2.61
2020-08-25 2.83 2.76 2.76 2.81 25000.0 2.65
2020-08-24 2.84 2.76 2.79 2.8 43200.0 2.64
2020-08-21 2.93 2.77 2.86 2.81 54300.0 2.65
2020-08-20 2.97 2.86 2.95 2.86 37500.0 2.7
2020-08-19 3.03 2.91 3.0 2.98 60500.0 2.81
2020-08-18 3.12 3.0 3.01 3.0 15000.0 2.83
2020-08-17 3.09 3.01 3.06 3.02 11600.0 2.85
2020-08-14 3.23 3.08 3.23 3.08 13100.0 2.91
2020-08-13 3.22 3.1 3.18 3.1 10100.0 2.93
2020-08-12 3.22 3.18 3.2 3.21 6100.0 3.03
2020-08-11 3.24 3.2 3.2 3.2 15400.0 3.02
2020-08-10 3.25 3.09 3.25 3.19 31800.0 3.01
2020-08-07 3.21 3.0 3.0 3.16 23900.0 2.98
2020-08-06 3.06 3.0 3.05 3.03 27100.0 2.86
2020-08-05 3.37 3.05 3.37 3.07 62200.0 2.9
2020-08-04 3.36 3.15 3.3 3.24 24000.0 3.06
2020-08-03 3.3 3.2 3.21 3.27 10300.0 3.09
2020-07-31 3.35 3.16 3.22 3.29 11000.0 3.11
2020-07-30 3.32 3.18 3.3 3.22 10100.0 3.04
2020-07-29 3.42 3.31 3.36 3.42 8300.0 3.23
2020-07-28 3.44 3.31 3.4 3.31 11600.0 3.12
2020-07-27 3.46 3.33 3.46 3.4 21500.0 3.21
2020-07-24 3.48 3.37 3.38 3.4 14700.0 3.21
2020-07-23 3.4 3.31 3.31 3.37 15400.0 3.18
2020-07-22 3.41 3.21 3.32 3.38 18000.0 3.19
2020-07-21 3.39 3.17 3.2 3.34 54500.0 3.15
2020-07-20 3.34 3.11 3.16 3.3 33400.0 3.11
2020-07-17 3.36 3.1 3.1 3.25 89700.0 3.07
2020-07-16 3.18 2.98 3.02 3.09 42000.0 2.92
2020-07-15 3.07 2.65 2.69 3.04 91500.0 2.87
2020-07-14 2.78 2.6 2.78 2.69 75300.0 2.54
2020-07-13 2.91 2.6 2.89 2.7 50800.0 2.55
2020-07-10 2.93 2.64 2.8 2.88 62500.0 2.72
2020-07-09 2.96 2.71 2.86 2.8 107800.0 2.64
2020-07-08 3.49 2.91 3.25 2.95 169100.0 2.78
2020-07-07 3.75 3.32 3.74 3.36 167000.0 3.17
2020-07-06 4.11 3.78 4.11 3.92 39500.0 3.7
2020-07-02 4.09 3.77 4.09 3.98 20800.0 3.76
2020-07-01 4.18 3.95 4.18 3.99 16500.0 3.77
2020-06-30 4.2 3.93 4.0 4.19 19200.0 3.95
2020-06-29 4.16 3.97 4.11 4.11 30800.0 3.88
2020-06-26 4.24 4.11 4.19 4.16 19000.0 3.93
2020-06-25 4.35 4.11 4.11 4.29 8500.0 4.05
2020-06-24 4.32 4.0 4.32 4.18 20800.0 3.95
2020-06-23 4.31 4.08 4.27 4.28 13200.0 4.04
2020-06-22 4.44 4.08 4.34 4.18 36300.0 3.95
2020-06-19 4.28 4.04 4.19 4.19 11800.0 3.95
2020-06-18 4.29 4.06 4.29 4.19 22100.0 3.95
2020-06-17 4.45 4.12 4.45 4.12 29900.0 3.89
2020-06-16 4.49 4.07 4.49 4.35 30300.0 4.11
2020-06-15 4.37 3.85 4.01 4.3 19900.0 4.06
2020-06-12 4.21 4.01 4.21 4.04 15800.0 3.81
2020-06-11 4.28 4.01 4.05 4.07 43900.0 3.84
2020-06-10 4.63 4.11 4.63 4.39 23100.0 4.14
2020-06-09 4.75 4.14 4.37 4.75 52000.0 4.48
2020-06-08 4.43 4.01 4.01 4.34 114300.0 4.1
2020-06-05 3.97 3.55 3.59 3.91 81700.0 3.69
2020-06-04 3.53 3.36 3.53 3.49 22100.0 3.29
2020-06-03 3.59 3.48 3.59 3.57 37900.0 3.37
2020-06-02 3.59 3.39 3.59 3.49 22000.0 3.29
2020-06-01 3.57 3.36 3.45 3.53 22000.0 3.33
2020-05-29 3.52 3.25 3.5 3.51 30600.0 3.31
2020-05-28 3.85 3.5 3.77 3.55 29600.0 3.35
2020-05-27 3.75 3.53 3.7 3.7 39500.0 3.49
2020-05-26 3.69 3.4 3.4 3.69 39400.0 3.48
2020-05-22 3.5 3.35 3.38 3.37 11300.0 3.18
2020-05-21 3.45 3.31 3.39 3.36 31300.0 3.17
2020-05-20 3.55 3.4 3.51 3.44 20800.0 3.25
2020-05-19 3.68 3.38 3.52 3.6 24600.0 3.4
2020-05-18 3.53 3.31 3.31 3.53 41200.0 3.33
2020-05-15 3.3 3.11 3.21 3.3 17600.0 3.11
2020-05-14 3.18 3.01 3.15 3.18 14200.0 3.0
2020-05-13 3.23 3.01 3.23 3.19 34300.0 3.01
2020-05-12 3.21 3.05 3.05 3.17 30800.0 2.99
2020-05-11 3.46 3.0 3.45 3.05 31700.0 2.88
2020-05-08 3.47 3.2 3.2 3.29 21800.0 3.11
2020-05-07 3.35 3.1 3.27 3.13 28300.0 2.95
2020-05-06 3.5 3.18 3.5 3.2 30300.0 3.02
2020-05-05 3.5 3.32 3.47 3.38 65700.0 3.19
2020-05-04 3.27 3.11 3.11 3.15 20700.0 2.97
2020-05-01 3.34 3.02 3.34 3.09 20800.0 2.92
2020-04-30 3.34 3.21 3.21 3.25 14300.0 3.07
2020-04-29 3.39 3.21 3.32 3.24 39500.0 3.06
2020-04-28 3.34 3.16 3.3 3.24 66600.0 3.06
2020-04-27 3.4 3.15 3.39 3.24 69600.0 3.06
2020-04-24 3.62 3.17 3.57 3.23 64100.0 3.05
2020-04-23 3.39 3.15 3.31 3.32 49800.0 3.13
2020-04-22 3.75 2.8 2.8 3.41 176200.0 3.22
2020-04-21 2.99 2.77 2.94 2.78 41200.0 2.62
2020-04-20 3.17 2.87 2.98 2.96 86600.0 2.79
2020-04-17 3.15 2.85 2.98 3.15 35700.0 2.97
2020-04-16 3.44 2.9 3.44 2.98 48500.0 2.81
2020-04-15 3.64 3.01 3.64 3.29 88100.0 3.11
2020-04-14 4.23 3.55 4.23 3.63 96500.0 3.43
2020-04-13 4.46 4.1 4.22 4.45 215200.0 4.01
2020-04-09 4.5 4.04 4.15 4.16 149000.0 3.75
2020-04-08 4.1 3.76 3.87 4.1 86900.0 3.69
2020-04-07 3.85 3.0 3.0 3.53 135700.0 3.18
2020-04-06 3.0 2.8 3.0 3.0 41900.0 2.7
2020-04-03 3.25 2.5 3.09 2.77 107400.0 2.49
2020-04-02 3.54 2.2 2.2 2.96 194400.0 2.67
2020-04-01 2.38 2.1 2.31 2.15 31000.0 1.94
2020-03-31 2.63 2.37 2.63 2.4 26600.0 2.16
2020-03-30 2.7 2.4 2.6 2.42 23900.0 2.18
2020-03-27 2.7 2.32 2.45 2.7 44700.0 2.43
2020-03-26 2.57 2.4 2.55 2.42 83500.0 2.18
2020-03-25 2.79 2.04 2.12 2.51 212000.0 2.26
2020-03-24 2.14 1.99 2.0 2.04 32800.0 1.84
2020-03-23 2.13 1.8 2.1 1.84 72600.0 1.66
2020-03-20 2.4 2.15 2.2 2.17 80100.0 1.95
2020-03-19 2.3 2.1 2.2 2.14 103800.0 1.93
2020-03-18 2.3 2.02 2.3 2.2 54300.0 1.98
2020-03-17 2.6 2.0 2.6 2.3 137900.0 2.07
2020-03-16 3.09 1.76 3.09 2.5 98600.0 2.25
2020-03-13 3.77 3.29 3.68 3.3 55800.0 2.97
2020-03-12 3.63 3.2 3.49 3.63 38900.0 3.27
2020-03-11 3.99 3.5 3.99 3.55 29500.0 3.2
2020-03-10 4.12 3.7 3.9 4.04 60200.0 3.64
2020-03-09 3.9 3.11 3.11 3.43 123900.0 3.09
2020-03-06 4.65 4.32 4.65 4.47 56200.0 4.02
2020-03-05 4.84 4.58 4.8 4.64 45000.0 4.18
2020-03-04 5.16 4.78 5.06 4.82 46400.0 4.34
2020-03-03 5.0 4.72 4.77 5.0 23100.0 4.5
2020-03-02 4.76 4.5 4.56 4.67 32300.0 4.2
2020-02-28 4.56 4.36 4.5 4.56 68100.0 4.11
2020-02-27 4.86 4.37 4.86 4.7 122800.0 4.23
2020-02-26 4.86 4.67 4.77 4.86 22500.0 4.38
2020-02-25 4.94 4.61 4.93 4.77 53800.0 4.3
2020-02-24 5.05 4.71 5.05 4.94 57700.0 4.45
2020-02-21 5.05 5.0 5.05 5.05 15700.0 4.55
2020-02-20 5.27 5.0 5.24 5.08 65600.0 4.57
2020-02-19 5.27 5.15 5.18 5.19 18300.0 4.67
2020-02-18 5.26 5.16 5.26 5.16 11600.0 4.65