Skip to main content
MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
14.35
+0.84 (6.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

OILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.7214.4413.6714.3514.356.22%134,737
Feb 20, 202513.9614.1013.4213.5113.51-2.88%100,010
Feb 19, 202514.0014.0113.4313.9113.91-3.35%90,971
Feb 18, 202514.6415.0414.0814.3914.39-3.93%106,769
Feb 14, 202515.0015.0014.3314.9814.98-0.79%180,899
Feb 13, 202515.4715.7815.0915.1015.10-2.39%57,936
Feb 12, 202514.5515.5214.4515.4715.477.65%112,364
Feb 11, 202514.4914.7414.0114.3714.37-2.71%61,062
Feb 10, 202515.5415.5414.6914.7714.77-6.93%94,257
Feb 7, 202515.6715.9115.4915.8715.870.44%101,093
Feb 6, 202514.7116.0214.6615.8015.805.76%85,822
Feb 5, 202514.9815.2814.8914.9414.94-0.40%81,914
Feb 4, 202516.3816.3814.8915.0015.00-6.25%215,641
Feb 3, 202516.1616.7115.8216.0016.00-1.30%319,171
Jan 31, 202515.0216.3315.0216.2116.217.71%331,486
Jan 30, 202514.8415.2214.7215.0515.05-0.92%184,637
Jan 29, 202515.3215.4514.9215.1915.19-0.20%155,046
Jan 28, 202514.7615.4814.5815.2215.223.05%202,813
Jan 27, 202514.6615.0514.3614.7714.772.71%272,844
Jan 24, 202513.8414.4113.7414.3814.382.86%168,073
Jan 23, 202513.8714.2013.6413.9813.98-1.34%116,434
Jan 22, 202513.6214.1813.5214.1714.175.12%215,413
Jan 21, 202513.2913.6413.2113.4813.482.82%156,239
Jan 17, 202513.5113.5112.9713.1113.11-2.31%293,793
Jan 16, 202513.7513.7813.3213.4213.42-1.61%81,878
Jan 15, 202514.0414.0813.5413.6413.64-4.35%110,413
Jan 14, 202514.8714.8914.2614.2614.26-3.45%88,077
Jan 13, 202515.4615.4614.4514.7714.77-5.68%143,116
Jan 10, 202515.3215.9414.7915.6615.66-2.00%190,717
Jan 8, 202516.3616.4515.9415.9815.98-0.19%95,887
Jan 7, 202516.3316.5415.7016.0116.01-3.55%107,062
Jan 6, 202516.3016.6715.7116.6016.601.03%88,678
Jan 3, 202516.6416.8216.3016.4316.43-2.49%134,924
Jan 2, 202516.9317.2116.4616.8516.85-3.73%116,318
Dec 31, 202418.1518.1517.3917.5017.50-3.67%62,883
Dec 30, 202418.3118.6817.8818.1718.17-1.63%64,796
Dec 27, 202418.5118.7517.9118.4718.47-0.11%147,822
Dec 26, 202418.5518.8718.4218.4918.49-102,887
Dec 24, 202419.1619.2018.4018.4918.49-2.27%45,097
Dec 23, 202419.4119.7918.8018.9218.92-2.12%139,298
Dec 20, 202420.0020.0819.1119.3319.33-3.11%129,666
Dec 19, 202418.8319.9618.7419.9519.953.74%117,248
Dec 18, 202417.8619.2917.7119.2319.237.61%95,500
Dec 17, 202417.6918.2917.6917.8717.872.70%108,202
Dec 16, 202416.4017.4216.4017.4017.406.91%98,160
Dec 13, 202415.8816.4215.8816.2816.281.79%125,462
Dec 12, 202415.6916.0215.6515.9915.992.37%43,396
Dec 11, 202415.6415.9315.4515.6215.62-1.20%59,171
Dec 10, 202415.2415.8915.2415.8115.812.07%77,649
Dec 9, 202415.2115.5614.9015.4915.49-0.71%106,759
Dec 6, 202414.8515.6614.8515.6015.605.41%157,235
Dec 5, 202414.7014.8114.3714.8014.80-89,443
Dec 4, 202413.9615.0013.9614.8014.806.47%73,757
Dec 3, 202413.5514.0413.5513.9013.900.65%29,832
Dec 2, 202413.5814.2113.4713.8113.812.15%74,381
Nov 29, 202413.6413.6913.5113.5213.52-1.32%28,404
Nov 27, 202413.6513.7313.2813.7013.700.15%26,934
Nov 26, 202413.4713.8613.4713.6813.680.44%42,015
Nov 25, 202412.8113.6212.7213.6213.626.16%140,475
Nov 22, 202413.0013.0312.6012.8312.83-0.47%91,200
Nov 21, 202413.0813.0812.6012.8912.89-2.19%63,081
Nov 20, 202413.5113.5813.1813.1813.18-3.65%43,251
Nov 19, 202413.6613.8013.4313.6813.682.08%38,587
Nov 18, 202413.6413.7313.3013.4013.40-4.02%68,897
Nov 15, 202413.7014.1013.4413.9613.961.31%71,829
Nov 14, 202413.7514.0713.6613.7813.78-1.43%32,231
Nov 13, 202414.2714.7713.7813.9813.98-1.76%58,105
Nov 12, 202413.9614.3113.7914.2314.231.21%25,303
Nov 11, 202414.4914.5613.9914.0614.06-2.50%24,827
Nov 8, 202414.7114.7614.3914.4214.42-0.86%96,695
Nov 7, 202414.4514.8514.4514.5514.551.50%38,967
Nov 6, 202415.1915.1913.9714.3314.33-11.98%111,139
Nov 5, 202416.4616.5616.1716.2816.28-1.57%17,349
Nov 4, 202417.0117.0116.3916.5416.54-4.72%58,202
Nov 1, 202416.4917.4416.2817.3617.361.82%52,609
Oct 31, 202416.9617.1616.6917.0517.05-2.12%30,075
Oct 30, 202417.3517.5317.0217.4217.42-0.63%22,803
Oct 29, 202416.7817.6616.7817.5317.534.28%47,354
Oct 28, 202417.3917.5216.7516.8116.812.75%71,640
Oct 25, 202416.1516.5216.0416.3616.36-0.67%56,586
Oct 24, 202416.2416.7416.2116.4716.470.18%16,877
Oct 23, 202416.3916.7316.1316.4416.442.12%30,847
Oct 22, 202416.0316.2415.9116.1016.10-0.57%13,940
Oct 21, 202415.8116.2515.5616.1916.191.06%29,690
Oct 18, 202415.7916.3415.7916.0216.021.69%59,045
Oct 17, 202415.9516.1015.7515.7515.75-1.84%18,625
Oct 16, 202415.9616.1415.9216.0516.05-0.99%17,990
Oct 15, 202415.8116.2515.6916.2116.219.53%79,039
Oct 14, 202414.9315.0214.6714.8014.801.71%24,339
Oct 11, 202414.9014.9114.3814.5514.55-1.48%49,735
Oct 10, 202414.8615.0414.5514.7714.77-2.21%29,319
Oct 9, 202415.7115.7915.0515.1015.10-1.47%26,150
Oct 8, 202414.7015.5314.7015.3315.338.03%86,558
Oct 7, 202414.1914.3413.9014.1914.19-0.56%42,984
Oct 4, 202414.4114.7614.2214.2714.27-2.86%102,384
Oct 3, 202415.4515.8414.6814.6914.69-6.19%60,773
Oct 2, 202415.5916.1815.3315.6615.66-2.91%70,332
Oct 1, 202417.5517.8015.8816.1316.13-6.63%97,711
Sep 30, 202417.7717.9317.1917.2817.28-1.89%51,378
Sep 27, 202418.6618.6617.5217.6117.61-6.04%120,211