NasdaqGM - Nasdaq Real Time Price • USD
Marine Petroleum Trust (MARPS)
As of 1:09 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.1000 | 4.4900 | 4.0100 | 4.2550 | 4.2550 | 72,229 |
| Apr 18, 2024 | 4.3100 | 4.4700 | 3.9000 | 4.1000 | 4.1000 | 39,900 |
| Apr 17, 2024 | 4.6100 | 4.9800 | 4.4000 | 4.4100 | 4.4100 | 15,700 |
| Apr 16, 2024 | 5.4200 | 5.4200 | 4.6200 | 4.6900 | 4.6900 | 29,700 |
| Apr 15, 2024 | 5.6900 | 5.9200 | 5.0100 | 5.3900 | 5.3900 | 85,900 |
| Apr 12, 2024 | 4.8200 | 6.5000 | 4.8200 | 5.3800 | 5.3800 | 287,400 |
| Apr 11, 2024 | 4.8000 | 4.8200 | 4.5100 | 4.7000 | 4.7000 | 14,700 |
| Apr 10, 2024 | 4.6200 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 27,000 |
| Apr 9, 2024 | 4.7200 | 4.7500 | 4.5100 | 4.5300 | 4.5300 | 13,500 |
| Apr 8, 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 14,900 |
| Apr 5, 2024 | 4.5800 | 4.8600 | 4.5800 | 4.8200 | 4.8200 | 30,300 |
| Apr 4, 2024 | 4.4800 | 4.6900 | 4.4100 | 4.5800 | 4.5800 | 26,200 |
| Apr 3, 2024 | 4.5800 | 4.5800 | 4.2000 | 4.4200 | 4.4200 | 6,200 |
| Apr 2, 2024 | 4.2900 | 4.5600 | 4.2800 | 4.5600 | 4.5600 | 36,500 |
| Apr 1, 2024 | 4.1900 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 15,700 |
| Mar 28, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 4,500 |
| Mar 27, 2024 | 4.1400 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3,600 |
| Mar 26, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 1,400 |
| Mar 25, 2024 | 4.1200 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
| Mar 22, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 5,100 |
| Mar 21, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 1,400 |
| Mar 20, 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 2,100 |
| Mar 19, 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 1,100 |
| Mar 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| Mar 15, 2024 | 3.9700 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 5,100 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 13, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 14,900 |
| Mar 12, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 6,400 |
| Mar 11, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 3,000 |
| Mar 8, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 9,100 |
| Mar 7, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 7,900 |
| Mar 6, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1900 | 4.1900 | 3,200 |
| Mar 5, 2024 | 4.1100 | 4.2600 | 4.0200 | 4.2200 | 4.2200 | 3,400 |
| Mar 4, 2024 | 4.1900 | 4.2600 | 4.0900 | 4.2600 | 4.2600 | 3,900 |
| Mar 1, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 2,800 |
| Feb 29, 2024 | 4.2600 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 3,300 |
| Feb 28, 2024 | 0.1020 Dividend | |||||
| Feb 28, 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 1,300 |
| Feb 27, 2024 | 4.2700 | 4.5400 | 4.2500 | 4.3400 | 4.2380 | 6,000 |
| Feb 26, 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2800 | 4.1794 | 10,300 |
| Feb 23, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1696 | 1,900 |
| Feb 22, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2000 | 4.1013 | 1,400 |
| Feb 21, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2500 | 4.1501 | 10,200 |
| Feb 20, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.1013 | 2,100 |
| Feb 16, 2024 | 4.1300 | 4.2900 | 4.1300 | 4.1900 | 4.0915 | 6,700 |
| Feb 15, 2024 | 4.3000 | 4.3600 | 4.1300 | 4.1500 | 4.0525 | 13,000 |
| Feb 14, 2024 | 4.5000 | 4.6700 | 4.3000 | 4.3000 | 4.1989 | 2,100 |
| Feb 13, 2024 | 4.2800 | 4.7100 | 4.2800 | 4.3400 | 4.2380 | 1,800 |
| Feb 12, 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.2966 | 6,400 |
| Feb 9, 2024 | 4.7800 | 4.7800 | 4.5000 | 4.5700 | 4.4626 | 7,700 |
| Feb 8, 2024 | 4.5500 | 4.6400 | 4.4900 | 4.5300 | 4.4235 | 5,600 |
| Feb 7, 2024 | 4.6400 | 4.7200 | 4.6000 | 4.6300 | 4.5212 | 3,300 |
| Feb 6, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.5700 | 1,700 |
| Feb 5, 2024 | 4.9200 | 4.9200 | 4.7200 | 4.7500 | 4.6384 | 19,900 |
| Feb 2, 2024 | 4.6900 | 4.7500 | 4.5200 | 4.5700 | 4.4626 | 5,700 |
| Feb 1, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.5700 | 4.4626 | 1,900 |
| Jan 31, 2024 | 4.5600 | 4.7900 | 4.4500 | 4.6100 | 4.5017 | 3,500 |
| Jan 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5017 | 400 |
| Jan 29, 2024 | 4.7300 | 4.8000 | 4.6300 | 4.6300 | 4.5212 | 4,500 |
| Jan 26, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.5212 | 11,400 |
| Jan 25, 2024 | 4.6700 | 4.8000 | 4.6200 | 4.8000 | 4.6872 | 3,000 |
| Jan 24, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.5309 | 1,600 |
| Jan 23, 2024 | 4.6500 | 4.7400 | 4.6000 | 4.6000 | 4.4919 | 3,400 |
| Jan 22, 2024 | 4.4500 | 4.6800 | 4.4500 | 4.6200 | 4.5114 | 9,800 |
| Jan 19, 2024 | 4.6600 | 4.7500 | 4.4400 | 4.4400 | 4.3356 | 3,200 |
| Jan 18, 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7500 | 4.6384 | 11,400 |
| Jan 17, 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6500 | 4.5407 | 8,200 |
| Jan 16, 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7600 | 4.6481 | 4,700 |
| Jan 12, 2024 | 4.6100 | 4.8100 | 4.6100 | 4.7800 | 4.6677 | 5,200 |
| Jan 11, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | 4.6384 | 4,300 |
| Jan 10, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.4235 | 900 |
| Jan 9, 2024 | 4.5900 | 4.6000 | 4.4700 | 4.6000 | 4.4919 | 8,500 |
| Jan 8, 2024 | 4.7400 | 4.7400 | 4.3100 | 4.5700 | 4.4626 | 15,400 |
| Jan 5, 2024 | 4.3100 | 4.6500 | 4.2800 | 4.6500 | 4.5407 | 12,100 |
| Jan 4, 2024 | 4.3500 | 4.3700 | 4.2400 | 4.3700 | 4.2673 | 7,800 |
| Jan 3, 2024 | 4.1000 | 4.2600 | 4.0200 | 4.2400 | 4.1403 | 11,300 |
| Jan 2, 2024 | 4.0700 | 4.1800 | 4.0000 | 4.1400 | 4.0427 | 6,700 |
| Dec 29, 2023 | 3.9900 | 4.2100 | 3.9900 | 4.0300 | 3.9353 | 8,300 |
| Dec 28, 2023 | 4.1400 | 4.1400 | 3.9600 | 3.9900 | 3.8962 | 9,600 |
| Dec 27, 2023 | 4.1500 | 4.4800 | 3.9400 | 4.0500 | 3.9548 | 40,600 |
| Dec 26, 2023 | 4.2200 | 4.2200 | 4.0400 | 4.0400 | 3.9451 | 11,400 |
| Dec 22, 2023 | 4.2100 | 4.2900 | 4.2000 | 4.2000 | 4.1013 | 2,800 |
| Dec 21, 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | 4.1013 | 19,100 |
| Dec 20, 2023 | 4.2600 | 4.3000 | 4.2300 | 4.2400 | 4.1403 | 3,500 |
| Dec 19, 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | 4.1111 | 29,800 |
| Dec 18, 2023 | 4.2600 | 4.3900 | 4.2100 | 4.2300 | 4.1306 | 7,100 |
| Dec 15, 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3000 | 4.1989 | 2,900 |
| Dec 14, 2023 | 4.4700 | 4.4700 | 4.3900 | 4.3900 | 4.2868 | 600 |
| Dec 13, 2023 | 4.3000 | 4.4800 | 4.2100 | 4.4800 | 4.3747 | 14,800 |
| Dec 12, 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3300 | 4.2282 | 1,400 |
| Dec 11, 2023 | 4.3600 | 4.4500 | 4.3100 | 4.3100 | 4.2087 | 2,000 |
| Dec 8, 2023 | 4.3200 | 4.4900 | 4.3000 | 4.3500 | 4.2478 | 4,500 |
| Dec 7, 2023 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.1892 | 5,200 |
| Dec 6, 2023 | 4.5300 | 4.5300 | 4.3800 | 4.4700 | 4.3649 | 2,400 |
| Dec 5, 2023 | 4.5300 | 4.5800 | 4.3900 | 4.4900 | 4.3845 | 3,400 |
| Dec 4, 2023 | 4.5000 | 4.6400 | 4.4300 | 4.4700 | 4.3649 | 3,000 |
| Dec 1, 2023 | 4.6500 | 4.6500 | 4.5100 | 4.5600 | 4.4528 | 8,800 |
| Nov 30, 2023 | 4.6900 | 4.7700 | 4.5100 | 4.6700 | 4.5602 | 5,600 |
| Nov 29, 2023 | 0.0840 Dividend | |||||
| Nov 29, 2023 | 4.6600 | 4.6600 | 4.5900 | 4.5900 | 4.4821 | 700 |
| Nov 28, 2023 | 4.6600 | 4.9000 | 4.4900 | 4.5700 | 4.3806 | 8,600 |
| Nov 27, 2023 | 4.8100 | 4.8400 | 4.7100 | 4.7100 | 4.5148 | 1,800 |
| Nov 24, 2023 | 4.6400 | 4.9900 | 4.6400 | 4.8400 | 4.6394 | 1,400 |
| Nov 22, 2023 | 4.3500 | 4.7500 | 4.3500 | 4.6800 | 4.4860 | 9,800 |
| Nov 21, 2023 | 4.3100 | 4.5600 | 4.3100 | 4.5500 | 4.3614 | 9,100 |
| Nov 20, 2023 | 4.3700 | 4.7100 | 4.3700 | 4.5600 | 4.3710 | 10,800 |
| Nov 17, 2023 | 4.5400 | 4.5700 | 4.3900 | 4.5500 | 4.3614 | 4,800 |
| Nov 16, 2023 | 4.5100 | 4.5900 | 4.4700 | 4.4700 | 4.2847 | 1,800 |
| Nov 15, 2023 | 4.4600 | 4.6400 | 4.4600 | 4.5000 | 4.3135 | 3,000 |
| Nov 14, 2023 | 4.5500 | 4.5800 | 4.4400 | 4.4500 | 4.2655 | 2,800 |
| Nov 13, 2023 | 4.4500 | 4.5000 | 4.3500 | 4.3500 | 4.1697 | 3,800 |
| Nov 10, 2023 | 4.4800 | 4.9000 | 4.4100 | 4.4100 | 4.2272 | 2,100 |
| Nov 9, 2023 | 4.4600 | 4.6300 | 4.4400 | 4.4800 | 4.2943 | 14,400 |
| Nov 8, 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3800 | 4.1984 | 6,000 |
| Nov 7, 2023 | 4.7800 | 4.7800 | 4.3000 | 4.3000 | 4.1218 | 15,900 |
| Nov 6, 2023 | 4.8900 | 4.9000 | 4.6700 | 4.7900 | 4.5914 | 2,700 |
| Nov 3, 2023 | 4.9000 | 4.9800 | 4.5300 | 4.6200 | 4.4285 | 20,600 |
| Nov 2, 2023 | 5.0200 | 5.0200 | 4.4200 | 4.9000 | 4.6969 | 11,300 |
| Nov 1, 2023 | 4.8400 | 4.8800 | 4.7000 | 4.7000 | 4.5052 | 2,000 |
| Oct 31, 2023 | 5.0000 | 5.3800 | 4.7600 | 4.7600 | 4.5627 | 7,900 |
| Oct 30, 2023 | 5.1600 | 5.3400 | 5.1000 | 5.3400 | 5.1187 | 2,700 |
| Oct 27, 2023 | 5.3500 | 5.3500 | 5.0300 | 5.0300 | 4.8215 | 900 |
| Oct 26, 2023 | 5.0100 | 5.1900 | 5.0100 | 5.0500 | 4.8407 | 1,200 |
| Oct 25, 2023 | 4.9400 | 5.0100 | 4.8200 | 5.0100 | 4.8023 | 2,900 |
| Oct 24, 2023 | 5.0700 | 5.1900 | 4.9000 | 4.9500 | 4.7448 | 5,200 |
| Oct 23, 2023 | 5.2000 | 5.3500 | 5.0500 | 5.0600 | 4.8503 | 6,100 |
| Oct 20, 2023 | 5.4200 | 5.6900 | 5.1600 | 5.2500 | 5.0324 | 14,400 |
| Oct 19, 2023 | 5.4800 | 5.7000 | 5.3800 | 5.5000 | 5.2720 | 17,300 |
| Oct 18, 2023 | 5.3600 | 5.7500 | 5.2700 | 5.4600 | 5.2337 | 12,800 |
| Oct 17, 2023 | 5.4400 | 5.5500 | 5.2500 | 5.4800 | 5.2528 | 8,200 |
| Oct 16, 2023 | 5.5400 | 5.5600 | 5.2800 | 5.3200 | 5.0995 | 11,000 |
| Oct 13, 2023 | 5.1400 | 5.5800 | 5.1400 | 5.4000 | 5.1762 | 20,300 |
| Oct 12, 2023 | 5.2300 | 5.3900 | 5.2000 | 5.2800 | 5.0611 | 9,300 |
| Oct 11, 2023 | 5.1100 | 5.2800 | 5.1100 | 5.2800 | 5.0611 | 6,400 |
| Oct 10, 2023 | 5.3000 | 5.3300 | 5.2600 | 5.2800 | 5.0611 | 5,800 |
| Oct 9, 2023 | 5.2900 | 5.2900 | 5.1700 | 5.2800 | 5.0611 | 7,100 |
| Oct 6, 2023 | 5.0800 | 5.2000 | 5.0000 | 5.1500 | 4.9365 | 5,500 |
| Oct 5, 2023 | 5.0900 | 5.1500 | 5.0100 | 5.0100 | 4.8023 | 3,900 |
| Oct 4, 2023 | 5.2700 | 5.3700 | 5.2000 | 5.2000 | 4.9845 | 1,800 |
| Oct 3, 2023 | 5.0600 | 5.2400 | 5.0500 | 5.2100 | 4.9940 | 5,200 |
| Oct 2, 2023 | 5.3400 | 5.3500 | 5.0400 | 5.3000 | 5.0803 | 2,900 |
| Sep 29, 2023 | 5.2600 | 5.3500 | 5.0000 | 5.1500 | 4.9365 | 10,600 |
| Sep 28, 2023 | 5.4300 | 5.4300 | 5.2500 | 5.2600 | 5.0420 | 7,900 |
| Sep 27, 2023 | 5.3000 | 5.4200 | 5.2500 | 5.3800 | 5.1570 | 16,800 |
| Sep 26, 2023 | 5.0500 | 5.2900 | 5.0500 | 5.2300 | 5.0132 | 6,200 |
| Sep 25, 2023 | 5.0200 | 5.0900 | 5.0200 | 5.0900 | 4.8790 | 800 |
| Sep 22, 2023 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 4.7927 | 2,800 |
| Sep 21, 2023 | 5.2000 | 5.3400 | 5.1200 | 5.2000 | 4.9845 | 11,200 |
| Sep 20, 2023 | 5.1800 | 5.3200 | 5.1600 | 5.2700 | 5.0516 | 11,500 |
| Sep 19, 2023 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.0324 | 7,400 |
| Sep 18, 2023 | 5.1000 | 5.2200 | 5.1000 | 5.1900 | 4.9749 | 7,500 |
| Sep 15, 2023 | 5.1700 | 5.2500 | 5.1700 | 5.2000 | 4.9845 | 3,300 |
| Sep 14, 2023 | 5.2400 | 5.2400 | 5.1100 | 5.1100 | 4.8982 | 3,200 |
| Sep 13, 2023 | 5.0700 | 5.0900 | 5.0700 | 5.0800 | 4.8694 | 1,900 |
| Sep 12, 2023 | 5.1100 | 5.1500 | 4.9600 | 5.1100 | 4.8982 | 14,300 |
| Sep 11, 2023 | 4.8500 | 5.0600 | 4.7700 | 5.0600 | 4.8503 | 15,400 |
| Sep 8, 2023 | 4.8000 | 4.8500 | 4.7900 | 4.8100 | 4.6106 | 3,000 |
| Sep 7, 2023 | 4.8600 | 4.9100 | 4.8500 | 4.8500 | 4.6490 | 3,600 |
| Sep 6, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9200 | 4.7161 | 5,500 |
| Sep 5, 2023 | 5.3000 | 5.3500 | 4.9200 | 4.9300 | 4.7256 | 10,100 |
| Sep 1, 2023 | 5.0400 | 5.0900 | 4.9200 | 5.0300 | 4.8215 | 9,800 |
| Aug 31, 2023 | 5.2000 | 5.2000 | 4.8700 | 4.9200 | 4.7161 | 8,100 |
| Aug 30, 2023 | 0.1220 Dividend | |||||
| Aug 30, 2023 | 5.0600 | 5.2400 | 5.0500 | 5.1000 | 4.8886 | 8,400 |
| Aug 29, 2023 | 5.5800 | 5.7800 | 5.0500 | 5.2600 | 4.9250 | 37,000 |
| Aug 28, 2023 | 5.4500 | 5.8200 | 5.2600 | 5.4100 | 5.0655 | 33,300 |
| Aug 25, 2023 | 5.7700 | 5.7700 | 5.4500 | 5.5400 | 5.1872 | 5,500 |
| Aug 24, 2023 | 5.5700 | 5.8300 | 5.4200 | 5.5900 | 5.2340 | 3,500 |
| Aug 23, 2023 | 5.6500 | 5.7500 | 5.4000 | 5.7500 | 5.3838 | 13,700 |
| Aug 22, 2023 | 5.6300 | 5.7500 | 5.6300 | 5.7500 | 5.3838 | 3,200 |
| Aug 21, 2023 | 5.6900 | 5.7000 | 5.6900 | 5.7000 | 5.3370 | 1,800 |
| Aug 18, 2023 | 5.6100 | 5.6100 | 5.3700 | 5.4600 | 5.1123 | 6,000 |
| Aug 17, 2023 | 5.7500 | 5.7500 | 5.6500 | 5.6900 | 5.3276 | 1,200 |
| Aug 16, 2023 | 5.6800 | 5.7400 | 5.6500 | 5.7000 | 5.3370 | 2,700 |
| Aug 15, 2023 | 5.8500 | 5.8900 | 5.6000 | 5.6900 | 5.3276 | 5,000 |
| Aug 14, 2023 | 5.7300 | 5.7700 | 5.4800 | 5.6600 | 5.2996 | 17,900 |
| Aug 11, 2023 | 5.9600 | 5.9900 | 5.7200 | 5.7200 | 5.3557 | 3,300 |
| Aug 10, 2023 | 5.8900 | 6.0800 | 5.8700 | 5.8700 | 5.4962 | 2,300 |
| Aug 9, 2023 | 5.7500 | 5.9700 | 5.7400 | 5.7900 | 5.4213 | 8,500 |
| Aug 8, 2023 | 5.7700 | 5.9700 | 5.6000 | 5.8500 | 5.4775 | 4,900 |
| Aug 7, 2023 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.4775 | 3,800 |
| Aug 4, 2023 | 6.0800 | 6.0800 | 5.8000 | 5.9800 | 5.5992 | 3,900 |
| Aug 3, 2023 | 5.8100 | 6.0900 | 5.8100 | 6.0900 | 5.7022 | 15,200 |
| Aug 2, 2023 | 5.9600 | 5.9800 | 5.6100 | 5.9600 | 5.5804 | 8,900 |
| Aug 1, 2023 | 5.9900 | 5.9900 | 5.8200 | 5.9800 | 5.5992 | 4,800 |
| Jul 31, 2023 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | 5.5711 | 24,500 |
| Jul 28, 2023 | 5.7100 | 5.8700 | 5.6000 | 5.7500 | 5.3838 | 7,200 |
| Jul 27, 2023 | 5.8000 | 5.9100 | 5.8000 | 5.8000 | 5.4306 | 9,200 |
| Jul 26, 2023 | 5.8800 | 5.8800 | 5.6500 | 5.8300 | 5.4587 | 13,300 |
| Jul 25, 2023 | 5.1100 | 5.6900 | 5.1100 | 5.6800 | 5.3183 | 28,800 |
| Jul 24, 2023 | 4.8500 | 5.3700 | 4.8500 | 5.1800 | 4.8501 | 14,600 |
| Jul 21, 2023 | 4.8800 | 4.8900 | 4.8000 | 4.8400 | 4.5318 | 1,800 |
| Jul 20, 2023 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.4943 | 5,800 |
| Jul 19, 2023 | 4.9000 | 4.9400 | 4.8500 | 4.8800 | 4.5692 | 4,200 |
| Jul 18, 2023 | 4.6900 | 4.9700 | 4.6900 | 4.9400 | 4.6254 | 14,500 |
| Jul 17, 2023 | 4.9000 | 4.9900 | 4.7500 | 4.7600 | 4.4569 | 4,100 |
| Jul 14, 2023 | 4.7900 | 4.9900 | 4.6500 | 4.9900 | 4.6722 | 5,900 |
| Jul 13, 2023 | 4.8000 | 4.9900 | 4.6400 | 4.6400 | 4.3445 | 10,400 |
| Jul 12, 2023 | 4.8600 | 4.9200 | 4.7900 | 4.8000 | 4.4943 | 12,200 |
| Jul 11, 2023 | 4.6600 | 4.8700 | 4.5900 | 4.8200 | 4.5130 | 24,300 |
| Jul 10, 2023 | 4.7100 | 4.7300 | 4.5500 | 4.6600 | 4.3632 | 12,800 |
| Jul 7, 2023 | 4.8100 | 4.8800 | 4.7300 | 4.7300 | 4.4288 | 9,800 |
| Jul 6, 2023 | 4.8300 | 4.8900 | 4.7000 | 4.8700 | 4.5599 | 9,300 |
| Jul 5, 2023 | 4.9000 | 4.9000 | 4.8500 | 4.9000 | 4.5880 | 19,100 |
| Jul 3, 2023 | 4.3500 | 5.1500 | 4.3500 | 4.9000 | 4.5880 | 52,100 |
| Jun 30, 2023 | 4.9400 | 5.4300 | 4.9400 | 5.2800 | 4.9438 | 10,700 |
| Jun 29, 2023 | 5.0500 | 5.4800 | 4.9000 | 5.2500 | 4.9157 | 16,800 |
| Jun 28, 2023 | 5.2400 | 5.5200 | 4.9200 | 4.9300 | 4.6160 | 13,900 |
| Jun 27, 2023 | 5.2500 | 6.0500 | 5.1000 | 5.1000 | 4.7752 | 32,500 |
| Jun 26, 2023 | 6.3500 | 6.3500 | 5.1200 | 5.1200 | 4.7939 | 36,700 |
| Jun 23, 2023 | 6.2500 | 6.5300 | 6.2500 | 6.4100 | 6.0018 | 1,300 |
| Jun 22, 2023 | 6.5100 | 6.5400 | 6.2500 | 6.3800 | 5.9737 | 10,700 |
| Jun 21, 2023 | 6.5000 | 6.5000 | 6.2800 | 6.3500 | 5.9456 | 5,800 |
| Jun 20, 2023 | 6.4400 | 6.5400 | 6.3200 | 6.3200 | 5.9175 | 4,000 |
| Jun 16, 2023 | 6.5000 | 6.5700 | 6.5000 | 6.5000 | 6.0861 | 2,500 |
| Jun 15, 2023 | 6.5700 | 6.6300 | 6.5000 | 6.5200 | 6.1048 | 3,100 |
| Jun 14, 2023 | 6.5300 | 6.5600 | 6.3500 | 6.5500 | 6.1329 | 2,300 |
| Jun 13, 2023 | 6.6400 | 6.7500 | 6.3200 | 6.7500 | 6.3201 | 11,000 |
| Jun 12, 2023 | 7.0900 | 7.0900 | 6.5800 | 6.5800 | 6.1610 | 8,600 |
| Jun 9, 2023 | 7.0500 | 7.1900 | 6.9800 | 6.9800 | 6.5355 | 3,100 |
| Jun 8, 2023 | 7.0200 | 7.1200 | 7.0200 | 7.1200 | 6.6666 | 3,100 |
| Jun 7, 2023 | 7.1800 | 7.1800 | 6.9700 | 7.1000 | 6.6478 | 8,400 |
| Jun 6, 2023 | 7.1700 | 7.1700 | 7.0200 | 7.0200 | 6.5729 | 1,800 |
| Jun 5, 2023 | 7.0400 | 7.1900 | 6.9800 | 7.1800 | 6.7228 | 4,200 |
| Jun 2, 2023 | 7.1200 | 7.1700 | 7.0300 | 7.0300 | 6.5823 | 3,400 |
| Jun 1, 2023 | 7.1400 | 7.4700 | 7.1200 | 7.4700 | 6.9943 | 4,800 |
| May 31, 2023 | 7.4000 | 7.5000 | 7.4000 | 7.4400 | 6.9662 | 800 |
| May 30, 2023 | 0.1100 Dividend | |||||
| May 30, 2023 | 7.3800 | 7.4200 | 7.3800 | 7.4100 | 6.9381 | 2,000 |
| May 26, 2023 | 7.1100 | 7.4900 | 7.1100 | 7.4900 | 6.9100 | 7,500 |
| May 25, 2023 | 7.1000 | 7.2700 | 7.1000 | 7.1100 | 6.5594 | 5,800 |
| May 24, 2023 | 7.2600 | 7.2700 | 7.1800 | 7.1800 | 6.6240 | 900 |
| May 23, 2023 | 7.2500 | 7.3900 | 7.2000 | 7.2800 | 6.7163 | 2,100 |
| May 22, 2023 | 7.3600 | 7.4500 | 7.2000 | 7.2800 | 6.7163 | 3,400 |
| May 19, 2023 | 7.6800 | 7.7400 | 7.1800 | 7.2800 | 6.7163 | 3,500 |
| May 18, 2023 | 7.4300 | 7.8300 | 7.3200 | 7.7800 | 7.1776 | 4,900 |
| May 17, 2023 | 7.4700 | 7.6000 | 7.2600 | 7.6000 | 7.0115 | 6,100 |
| May 16, 2023 | 7.5300 | 7.6000 | 7.5300 | 7.6000 | 7.0115 | 2,600 |
| May 15, 2023 | 7.8100 | 7.8100 | 7.5900 | 7.6000 | 7.0115 | 5,200 |
| May 12, 2023 | 7.5000 | 7.6700 | 7.5000 | 7.6000 | 7.0115 | 8,500 |
| May 11, 2023 | 7.3400 | 7.5000 | 7.3400 | 7.5000 | 6.9192 | 1,000 |
| May 10, 2023 | 7.7700 | 7.7700 | 7.5000 | 7.5000 | 6.9192 | 1,900 |
| May 9, 2023 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | 7.0945 | 200 |
| May 8, 2023 | 7.5000 | 7.6700 | 7.4800 | 7.6000 | 7.0115 | 4,700 |
| May 5, 2023 | 7.3600 | 7.7800 | 7.3400 | 7.5500 | 6.9654 | 15,400 |
| May 4, 2023 | 7.1000 | 7.3500 | 7.1000 | 7.1100 | 6.5594 | 4,600 |
| May 3, 2023 | 7.2200 | 7.2200 | 7.0200 | 7.1500 | 6.5963 | 2,600 |
| May 2, 2023 | 7.2100 | 7.3800 | 7.0000 | 7.2000 | 6.6425 | 2,900 |
| May 1, 2023 | 7.4100 | 7.4100 | 7.0000 | 7.0900 | 6.5410 | 1,100 |
| Apr 28, 2023 | 7.1200 | 7.2600 | 7.0100 | 7.2500 | 6.6886 | 10,000 |
| Apr 27, 2023 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | 6.5502 | 2,400 |
| Apr 26, 2023 | 6.9800 | 7.1800 | 6.9800 | 7.1800 | 6.6240 | 1,400 |
| Apr 25, 2023 | 7.0000 | 7.2300 | 6.8700 | 6.8700 | 6.3380 | 3,900 |
| Apr 24, 2023 | 7.1200 | 7.3500 | 6.9200 | 7.1500 | 6.5963 | 3,900 |
| Apr 21, 2023 | 7.0700 | 7.3700 | 6.8600 | 7.3700 | 6.7993 | 6,400 |
| Apr 20, 2023 | 7.0800 | 7.4300 | 7.0700 | 7.0700 | 6.5225 | 5,000 |
| Apr 19, 2023 | 7.5300 | 7.5300 | 7.2200 | 7.3500 | 6.7809 | 3,200 |
Related Tickers
BROG Brooge Energy Limited
1.1207
+0.96%
IMPP Imperial Petroleum Inc.
3.4100
+6.56%
BPT BP Prudhoe Bay Royalty Trust
2.2600
-3.83%
PBT Permian Basin Royalty Trust
12.28
+6.04%
BANL CBL International Limited
1.0802
-1.80%
IMPPP Imperial Petroleum Inc.
24.00
-1.64%
GLP Global Partners LP
45.81
+0.61%
TRGP Targa Resources Corp.
113.75
+1.76%
GEL Genesis Energy, L.P.
11.97
+1.44%
TWMIF Tidewater Midstream and Infrastructure Ltd.
0.5200
0.00%