MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
11.14
-0.19 (-1.68%)
Oct 30, 2025, 12:44 PM EDT - Market open
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.54 | 11.56 | 11.19 | 11.33 | 11.33 | -1.90% | 70,929 |
| Oct 28, 2025 | 11.35 | 11.57 | 11.21 | 11.55 | 11.55 | 3.49% | 137,154 |
| Oct 27, 2025 | 11.12 | 11.26 | 11.00 | 11.16 | 11.16 | -0.09% | 144,906 |
| Oct 24, 2025 | 10.82 | 11.23 | 10.76 | 11.17 | 11.17 | 2.48% | 106,620 |
| Oct 23, 2025 | 10.90 | 11.13 | 10.67 | 10.90 | 10.90 | -4.97% | 237,039 |
| Oct 22, 2025 | 11.69 | 11.96 | 11.30 | 11.47 | 11.47 | -3.53% | 71,809 |
| Oct 21, 2025 | 11.82 | 12.08 | 11.66 | 11.89 | 11.89 | -0.34% | 97,833 |
| Oct 20, 2025 | 12.36 | 12.36 | 11.90 | 11.93 | 11.93 | -4.10% | 119,035 |
| Oct 17, 2025 | 12.51 | 12.71 | 12.38 | 12.44 | 12.44 | -1.58% | 104,449 |
| Oct 16, 2025 | 12.00 | 12.92 | 11.96 | 12.64 | 12.64 | 4.38% | 117,642 |
| Oct 15, 2025 | 11.93 | 12.37 | 11.71 | 12.11 | 12.11 | -0.25% | 116,883 |
| Oct 14, 2025 | 12.48 | 12.63 | 11.95 | 12.14 | 12.14 | 0.50% | 149,572 |
| Oct 13, 2025 | 12.28 | 12.45 | 12.04 | 12.08 | 12.08 | -3.90% | 240,073 |
| Oct 10, 2025 | 11.67 | 12.58 | 11.55 | 12.57 | 12.57 | 9.78% | 265,880 |
| Oct 9, 2025 | 10.77 | 11.51 | 10.64 | 11.45 | 11.45 | 4.38% | 183,495 |
| Oct 8, 2025 | 10.78 | 11.22 | 10.78 | 10.97 | 10.97 | 1.86% | 162,987 |
| Oct 7, 2025 | 10.84 | 11.27 | 10.76 | 10.77 | 10.77 | -0.42% | 171,876 |
| Oct 6, 2025 | 10.85 | 10.97 | 10.65 | 10.82 | 10.82 | -1.95% | 213,416 |
| Oct 3, 2025 | 11.05 | 11.13 | 10.86 | 11.03 | 11.03 | -1.43% | 213,801 |
| Oct 2, 2025 | 10.70 | 11.24 | 10.64 | 11.19 | 11.19 | 4.38% | 177,149 |
| Oct 1, 2025 | 11.01 | 11.01 | 10.66 | 10.72 | 10.72 | -1.47% | 247,221 |
| Sep 30, 2025 | 10.79 | 11.12 | 10.73 | 10.88 | 10.88 | 3.52% | 225,730 |
| Sep 29, 2025 | 10.11 | 10.66 | 10.11 | 10.51 | 10.51 | 4.63% | 206,048 |
| Sep 26, 2025 | 10.29 | 10.29 | 9.73 | 10.05 | 10.05 | -2.66% | 266,774 |
| Sep 25, 2025 | 10.71 | 10.71 | 10.28 | 10.32 | 10.32 | -2.73% | 82,551 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.31 | 10.61 | 10.61 | -3.89% | 195,970 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.66 | 11.04 | 11.04 | -5.80% | 390,725 |
| Sep 22, 2025 | 11.84 | 11.95 | 11.56 | 11.72 | 11.72 | 0.95% | 80,855 |
| Sep 19, 2025 | 11.40 | 11.81 | 11.33 | 11.61 | 11.61 | 3.20% | 220,919 |
| Sep 18, 2025 | 11.13 | 11.53 | 11.09 | 11.25 | 11.25 | 0.99% | 226,493 |
| Sep 17, 2025 | 11.29 | 11.38 | 10.88 | 11.14 | 11.14 | -0.18% | 110,556 |
| Sep 16, 2025 | 11.56 | 11.64 | 11.12 | 11.16 | 11.16 | -5.50% | 498,010 |
| Sep 15, 2025 | 11.51 | 11.81 | 11.46 | 11.81 | 11.81 | 2.07% | 410,622 |
| Sep 12, 2025 | 11.27 | 11.57 | 11.08 | 11.57 | 11.57 | 1.58% | 158,845 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.26 | 11.39 | 11.39 | 0.62% | 127,807 |
| Sep 10, 2025 | 11.88 | 11.93 | 11.30 | 11.32 | 11.32 | -5.51% | 436,020 |
| Sep 9, 2025 | 11.96 | 11.99 | 11.46 | 11.98 | 11.98 | -1.16% | 267,981 |
| Sep 8, 2025 | 11.77 | 12.38 | 11.69 | 12.12 | 12.12 | 1.25% | 241,179 |
| Sep 5, 2025 | 11.67 | 12.14 | 11.51 | 11.97 | 11.97 | 5.00% | 357,591 |
| Sep 4, 2025 | 11.74 | 11.83 | 11.28 | 11.40 | 11.40 | -2.40% | 172,730 |
| Sep 3, 2025 | 11.20 | 11.76 | 10.94 | 11.68 | 11.68 | 6.38% | 312,712 |
| Sep 2, 2025 | 11.12 | 11.40 | 10.94 | 10.98 | 10.98 | -0.54% | 232,564 |
| Aug 29, 2025 | 11.13 | 11.16 | 10.94 | 11.04 | 11.04 | -0.99% | 148,352 |
| Aug 28, 2025 | 11.47 | 11.69 | 11.12 | 11.15 | 11.15 | -3.04% | 285,060 |
| Aug 27, 2025 | 11.88 | 11.88 | 11.35 | 11.50 | 11.50 | -2.79% | 372,830 |
| Aug 26, 2025 | 11.94 | 12.17 | 11.80 | 11.83 | 11.83 | 0.77% | 184,367 |
| Aug 25, 2025 | 11.98 | 12.07 | 11.73 | 11.74 | 11.74 | -1.34% | 191,617 |
| Aug 22, 2025 | 12.54 | 12.55 | 11.81 | 11.90 | 11.90 | -6.00% | 201,107 |
| Aug 21, 2025 | 12.99 | 13.11 | 12.56 | 12.66 | 12.66 | -2.31% | 49,482 |
| Aug 20, 2025 | 13.19 | 13.29 | 12.83 | 12.96 | 12.96 | -2.41% | 124,711 |