MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
5.86
+0.25 (4.46%)
Feb 12, 2026, 4:00 PM EST - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.61 | 5.98 | 5.53 | 5.86 | 5.86 | 4.46% | 472,763 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.55 | 5.61 | 5.61 | -7.27% | 547,385 |
| Feb 10, 2026 | 5.99 | 6.15 | 5.95 | 6.05 | 6.05 | 1.09% | 366,829 |
| Feb 9, 2026 | 6.09 | 6.18 | 5.96 | 5.99 | 5.99 | -0.91% | 259,949 |
| Feb 6, 2026 | 6.37 | 6.37 | 5.99 | 6.04 | 6.04 | -5.92% | 333,423 |
| Feb 5, 2026 | 6.35 | 6.66 | 6.34 | 6.42 | 6.42 | 3.55% | 216,227 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.15 | 6.20 | 6.20 | -6.63% | 702,960 |
| Feb 3, 2026 | 7.21 | 7.33 | 6.61 | 6.64 | 6.64 | -8.67% | 1,148,001 |
| Feb 2, 2026 | 7.20 | 7.38 | 7.10 | 7.27 | 7.27 | 6.60% | 428,792 |
| Jan 30, 2026 | 7.13 | 7.28 | 6.82 | 6.82 | 6.82 | -3.12% | 588,066 |
| Jan 29, 2026 | 6.81 | 7.06 | 6.56 | 7.04 | 7.04 | -2.90% | 434,140 |
| Jan 28, 2026 | 7.31 | 7.48 | 7.21 | 7.25 | 7.25 | -2.16% | 612,059 |
| Jan 27, 2026 | 7.51 | 7.60 | 7.30 | 7.41 | 7.41 | -1.98% | 179,686 |
| Jan 26, 2026 | 7.33 | 7.69 | 7.29 | 7.56 | 7.56 | -0.92% | 435,894 |
| 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 |