MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
7.63
-0.14 (-1.80%)
Jan 23, 2026, 4:00 PM EST - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.50 | 7.66 | 7.26 | 7.63 | 7.63 | -1.80% | 340,947 |
| Jan 22, 2026 | 7.90 | 7.98 | 7.75 | 7.77 | 7.77 | -0.68% | 173,937 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.65 | 7.82 | 7.82 | -7.96% | 480,979 |
| Jan 20, 2026 | 8.25 | 8.57 | 8.10 | 8.50 | 8.50 | 0.71% | 443,123 |
| Jan 16, 2026 | 8.48 | 8.55 | 8.40 | 8.44 | 8.44 | -0.82% | 299,841 |
| Jan 15, 2026 | 8.52 | 8.70 | 8.26 | 8.51 | 8.51 | 3.15% | 605,203 |
| Jan 14, 2026 | 8.66 | 8.67 | 7.96 | 8.25 | 8.25 | -6.25% | 422,670 |
| Jan 13, 2026 | 8.91 | 8.92 | 8.56 | 8.80 | 8.80 | -3.61% | 423,164 |
| Jan 12, 2026 | 8.94 | 9.27 | 8.94 | 9.13 | 9.13 | 1.11% | 254,833 |
| Jan 9, 2026 | 8.94 | 9.04 | 8.83 | 9.03 | 9.03 | 0.22% | 119,709 |
| Jan 8, 2026 | 9.65 | 9.67 | 8.80 | 9.01 | 9.01 | -8.06% | 370,909 |
| Jan 7, 2026 | 9.53 | 9.85 | 9.47 | 9.80 | 9.80 | 2.67% | 502,548 |
| Jan 6, 2026 | 8.90 | 9.62 | 8.84 | 9.55 | 9.55 | 6.65% | 531,755 |
| Jan 5, 2026 | 8.69 | 9.64 | 8.63 | 8.95 | 8.95 | -6.18% | 1,080,129 |
| Jan 2, 2026 | 10.31 | 10.35 | 9.44 | 9.54 | 9.54 | -6.56% | 206,794 |
| Dec 31, 2025 | 10.00 | 10.28 | 9.99 | 10.21 | 10.21 | 2.20% | 72,178 |
| Dec 30, 2025 | 10.16 | 10.16 | 9.92 | 9.99 | 9.99 | -2.82% | 57,268 |
| Dec 29, 2025 | 10.40 | 10.51 | 10.23 | 10.28 | 10.28 | -3.02% | 129,910 |
| Dec 26, 2025 | 10.55 | 10.74 | 10.42 | 10.60 | 10.60 | 1.53% | 117,384 |
| Dec 24, 2025 | 10.35 | 10.53 | 10.35 | 10.44 | 10.44 | 0.68% | 92,189 |
| Dec 23, 2025 | 10.45 | 10.57 | 10.32 | 10.37 | 10.37 | -1.89% | 68,984 |
| Dec 22, 2025 | 10.56 | 10.63 | 10.32 | 10.57 | 10.57 | -2.67% | 152,242 |
| Dec 19, 2025 | 10.78 | 10.90 | 10.59 | 10.86 | 10.86 | -0.28% | 158,192 |
| Dec 18, 2025 | 10.46 | 10.99 | 10.45 | 10.89 | 10.89 | 4.61% | 155,795 |
| Dec 17, 2025 | 10.85 | 10.95 | 10.33 | 10.41 | 10.41 | -6.64% | 189,817 |
| Dec 16, 2025 | 10.43 | 11.22 | 10.43 | 11.15 | 11.15 | 9.10% | 444,359 |
| Dec 15, 2025 | 9.87 | 10.45 | 9.87 | 10.22 | 10.22 | 2.89% | 361,273 |
| Dec 12, 2025 | 9.50 | 10.02 | 9.50 | 9.93 | 9.93 | 2.72% | 323,805 |
| Dec 11, 2025 | 9.64 | 9.71 | 9.49 | 9.67 | 9.67 | 2.11% | 187,964 |
| Dec 10, 2025 | 9.76 | 9.84 | 9.43 | 9.47 | 9.47 | -3.07% | 232,221 |
| Dec 9, 2025 | 9.83 | 9.86 | 9.53 | 9.77 | 9.77 | -1.11% | 120,017 |
| Dec 8, 2025 | 9.64 | 9.94 | 9.52 | 9.88 | 9.88 | 4.00% | 396,513 |
| Dec 5, 2025 | 9.47 | 9.51 | 9.06 | 9.50 | 9.50 | 0.85% | 338,894 |
| Dec 4, 2025 | 9.54 | 9.64 | 9.37 | 9.42 | 9.42 | -1.26% | 178,788 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.50 | 9.54 | 9.54 | -5.82% | 258,879 |
| Dec 2, 2025 | 9.83 | 10.29 | 9.83 | 10.13 | 10.13 | 3.68% | 286,873 |
| Dec 1, 2025 | 9.99 | 10.03 | 9.61 | 9.77 | 9.77 | -2.69% | 179,256 |
| Nov 28, 2025 | 10.44 | 10.44 | 9.90 | 10.04 | 10.04 | -4.20% | 167,551 |
| Nov 26, 2025 | 10.68 | 10.71 | 10.26 | 10.48 | 10.48 | -2.60% | 93,665 |
| Nov 25, 2025 | 10.77 | 11.07 | 10.69 | 10.76 | 10.76 | 1.32% | 224,884 |
| Nov 24, 2025 | 10.59 | 11.16 | 10.49 | 10.62 | 10.62 | 0.19% | 210,763 |
| Nov 21, 2025 | 10.87 | 11.11 | 10.46 | 10.60 | 10.60 | -1.99% | 333,856 |
| Nov 20, 2025 | 10.12 | 10.83 | 9.72 | 10.82 | 10.82 | 4.49% | 349,223 |
| Nov 19, 2025 | 10.40 | 10.72 | 10.30 | 10.35 | 10.35 | 3.29% | 277,295 |
| Nov 18, 2025 | 10.41 | 10.51 | 9.92 | 10.02 | 10.02 | -2.67% | 266,714 |
| Nov 17, 2025 | 9.83 | 10.40 | 9.77 | 10.30 | 10.30 | 5.32% | 208,826 |
| Nov 14, 2025 | 10.17 | 10.53 | 9.70 | 9.78 | 9.78 | -4.46% | 300,514 |
| Nov 13, 2025 | 10.26 | 10.38 | 9.94 | 10.23 | 10.23 | -0.67% | 178,933 |
| Nov 12, 2025 | 10.04 | 10.34 | 9.95 | 10.30 | 10.30 | 4.15% | 234,052 |
| Nov 11, 2025 | 10.20 | 10.20 | 9.65 | 9.89 | 9.89 | -4.26% | 251,160 |