MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
10.21
+0.22 (2.20%)
Dec 31, 2025, 4:00 PM EST - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 10.58 | 10.92 | 10.26 | 10.33 | 10.33 | -3.10% | 334,715 |
| Nov 7, 2025 | 11.03 | 11.18 | 10.61 | 10.66 | 10.66 | -4.48% | 345,827 |
| Nov 6, 2025 | 11.14 | 11.27 | 10.74 | 11.16 | 11.16 | -1.87% | 170,141 |
| Nov 5, 2025 | 11.38 | 11.41 | 11.00 | 11.37 | 11.37 | -0.50% | 95,676 |
| Nov 4, 2025 | 11.42 | 11.72 | 11.33 | 11.43 | 11.43 | 2.97% | 152,129 |
| Nov 3, 2025 | 11.30 | 11.57 | 11.02 | 11.10 | 11.10 | -1.16% | 199,768 |
| Oct 31, 2025 | 11.34 | 11.47 | 11.08 | 11.23 | 11.23 | -2.35% | 184,428 |
| Oct 30, 2025 | 11.40 | 11.57 | 11.10 | 11.50 | 11.50 | 1.50% | 110,419 |
| 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 |