MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
36.44
-1.68 (-4.41%)
At close: Mar 26, 2026, 4:00 PM EDT
35.92
-0.52 (-1.43%)
Pre-market: Mar 27, 2026, 8:00 AM EDT
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 37.57 | 37.85 | 35.73 | 36.44 | 36.44 | -4.41% | 108,171 |
| Mar 25, 2026 | 39.22 | 39.22 | 37.59 | 38.12 | 38.12 | -0.08% | 67,512 |
| Mar 24, 2026 | 40.28 | 40.28 | 36.90 | 38.15 | 38.15 | -6.08% | 103,931 |
| Mar 23, 2026 | 43.99 | 44.76 | 40.05 | 40.62 | 40.62 | -3.74% | 191,840 |
| Mar 20, 2026 | 41.90 | 42.27 | 40.14 | 42.20 | 42.20 | 0.29% | 132,955 |
| Mar 19, 2026 | 43.65 | 43.83 | 41.00 | 42.08 | 42.08 | -5.54% | 101,938 |
| Mar 18, 2026 | 44.82 | 45.07 | 43.89 | 44.55 | 44.55 | -0.85% | 47,208 |
| Mar 17, 2026 | 45.59 | 46.10 | 43.70 | 44.93 | 44.93 | -3.48% | 80,583 |
| Mar 16, 2026 | 47.03 | 47.95 | 45.95 | 46.55 | 46.55 | -0.66% | 73,352 |
| Mar 13, 2026 | 47.47 | 47.98 | 46.41 | 46.86 | 46.86 | -0.66% | 75,155 |
| Mar 12, 2026 | 47.58 | 47.81 | 45.57 | 47.17 | 47.17 | -1.89% | 99,157 |
| Mar 11, 2026 | 52.25 | 52.25 | 48.08 | 48.08 | 48.08 | -7.56% | 97,351 |
| Mar 10, 2026 | 51.36 | 52.59 | 49.87 | 52.01 | 52.01 | 3.61% | 61,726 |
| Mar 9, 2026 | 48.88 | 51.21 | 48.35 | 50.20 | 50.20 | 0.74% | 161,627 |
| Mar 6, 2026 | 48.31 | 50.68 | 47.90 | 49.83 | 49.83 | -0.48% | 67,797 |
| Mar 5, 2026 | 49.70 | 51.06 | 49.08 | 50.07 | 50.07 | -2.06% | 42,833 |
| Mar 4, 2026 | 51.71 | 53.39 | 50.84 | 51.13 | 51.12 | 1.94% | 35,039 |
| Mar 3, 2026 | 48.31 | 51.04 | 48.31 | 50.15 | 50.15 | 3.13% | 58,645 |
| Mar 2, 2026 | 47.19 | 51.00 | 46.46 | 48.63 | 48.63 | -6.25% | 103,049 |
| Feb 27, 2026 | 52.51 | 54.47 | 51.47 | 51.87 | 51.87 | -5.28% | 66,098 |
| Feb 26, 2026 | 56.60 | 57.50 | 52.86 | 54.76 | 54.76 | -1.23% | 27,609 |
| Feb 25, 2026 | 53.92 | 57.20 | 53.92 | 55.44 | 55.44 | 1.22% | 55,766 |
| Feb 24, 2026 | 54.73 | 56.42 | 54.66 | 54.77 | 54.77 | 0.31% | 27,556 |
| Feb 23, 2026 | 54.20 | 55.27 | 51.90 | 54.60 | 54.60 | 0.18% | 56,219 |
| Feb 20, 2026 | 54.90 | 56.05 | 53.90 | 54.50 | 54.50 | 0.74% | 31,358 |
| Feb 19, 2026 | 54.30 | 55.00 | 52.15 | 54.10 | 54.10 | -3.22% | 55,018 |
| Feb 18, 2026 | 57.20 | 57.70 | 55.80 | 55.90 | 55.90 | -5.89% | 96,746 |
| Feb 17, 2026 | 57.10 | 61.35 | 55.60 | 59.40 | 59.40 | 3.48% | 99,950 |
| Feb 13, 2026 | 58.85 | 59.40 | 56.60 | 57.40 | 57.40 | -2.05% | 43,520 |
| Feb 12, 2026 | 56.10 | 59.80 | 55.30 | 58.60 | 58.60 | 4.46% | 47,326 |
| Feb 11, 2026 | 58.20 | 58.20 | 55.50 | 56.10 | 56.10 | -7.27% | 54,739 |
| Feb 10, 2026 | 59.90 | 61.50 | 59.50 | 60.50 | 60.50 | 1.09% | 36,683 |
| Feb 9, 2026 | 60.90 | 61.80 | 59.60 | 59.85 | 59.85 | -0.91% | 26,423 |
| Feb 6, 2026 | 63.70 | 63.70 | 59.90 | 60.40 | 60.40 | -5.92% | 33,342 |
| Feb 5, 2026 | 63.50 | 66.60 | 63.35 | 64.20 | 64.20 | 3.55% | 21,865 |
| Feb 4, 2026 | 66.00 | 66.00 | 61.50 | 62.00 | 62.00 | -6.63% | 70,428 |
| Feb 3, 2026 | 72.05 | 73.30 | 66.10 | 66.40 | 66.40 | -8.67% | 114,802 |
| Feb 2, 2026 | 72.00 | 73.75 | 71.00 | 72.70 | 72.70 | 6.60% | 43,224 |
| Jan 30, 2026 | 71.30 | 72.80 | 68.20 | 68.20 | 68.20 | -3.13% | 58,902 |
| Jan 29, 2026 | 68.10 | 70.55 | 65.60 | 70.40 | 70.40 | -2.90% | 44,374 |
| Jan 28, 2026 | 73.10 | 74.75 | 72.10 | 72.50 | 72.50 | -2.16% | 61,205 |
| Jan 27, 2026 | 75.10 | 76.00 | 73.00 | 74.10 | 74.10 | -1.98% | 17,968 |
| Jan 26, 2026 | 73.30 | 76.85 | 72.94 | 75.60 | 75.60 | -0.92% | 43,690 |
| Jan 23, 2026 | 75.00 | 76.60 | 72.60 | 76.30 | 76.30 | -1.80% | 34,094 |
| Jan 22, 2026 | 79.00 | 79.80 | 77.50 | 77.70 | 77.70 | -0.68% | 17,393 |
| Jan 21, 2026 | 81.00 | 81.00 | 76.50 | 78.23 | 78.23 | -7.96% | 48,097 |
| Jan 20, 2026 | 82.50 | 85.65 | 81.00 | 85.00 | 85.00 | 0.71% | 44,312 |
| Jan 16, 2026 | 84.80 | 85.50 | 84.00 | 84.40 | 84.40 | -0.82% | 29,984 |
| Jan 15, 2026 | 85.20 | 87.00 | 82.55 | 85.10 | 85.10 | 3.15% | 60,520 |
| Jan 14, 2026 | 86.60 | 86.70 | 79.55 | 82.50 | 82.50 | -6.25% | 42,267 |