Skip to main content
MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
13.18
-0.50 (-3.65%)
Nov 20, 2024, 4:00 PM EST - Market open

OILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.6718.9018.1018.7418.745.76%49,579
Sep 25, 202416.9017.8016.6617.7217.726.17%75,326
Sep 24, 202416.0016.6916.0016.6916.691.15%20,624
Sep 23, 202417.0417.0416.2016.5016.50-3.36%30,954
Sep 20, 202417.1717.6216.9317.0717.070.67%71,723
Sep 19, 202416.9317.1616.3816.9616.96-4.40%49,231
Sep 18, 202417.5717.9517.1717.7417.74-0.08%21,931
Sep 17, 202418.6018.6117.7517.7617.76-4.13%29,377
Sep 16, 202418.5218.9418.2318.5218.52-3.44%20,412
Sep 13, 202419.1819.3518.7119.1819.18-1.73%104,938
Sep 12, 202419.6920.0919.3119.5219.52-2.02%24,192
Sep 11, 202419.4820.8619.4819.9219.922.26%74,470
Sep 10, 202418.6119.9518.6119.4819.484.62%115,968
Sep 9, 202418.7218.7818.1218.6218.62-1.13%46,603
Sep 6, 202417.8219.0317.6618.8318.834.44%77,081
Sep 5, 202417.2918.1217.2918.0318.032.00%49,581
Sep 4, 202416.9117.7516.5617.6817.684.25%52,997
Sep 3, 202416.3617.1716.3616.9616.968.09%109,009
Aug 30, 202416.1416.3015.6415.6915.69-0.32%90,033
Aug 29, 202415.9916.4815.5615.7415.74-3.55%32,541
Aug 28, 202416.4016.5916.1216.3216.321.87%30,424
Aug 27, 202415.5816.1015.5016.0216.023.22%22,249
Aug 26, 202415.4415.7715.0215.5215.52-2.39%67,855
Aug 23, 202416.4616.4715.8215.9015.90-4.96%90,696
Aug 22, 202416.7016.8416.4716.7316.73-0.36%53,267
Aug 21, 202416.4516.9116.2916.7916.79-78,415
Aug 20, 202415.6716.8215.6716.7916.797.35%76,359
Aug 19, 202415.9415.9415.2515.6415.64-2.13%41,238
Aug 16, 202416.1916.3315.8615.9815.980.13%80,790
Aug 15, 202416.2316.2715.7715.9615.96-3.36%52,175
Aug 14, 202416.6116.8716.3716.5216.52-1.70%41,950
Aug 13, 202416.7816.9816.6616.8016.803.29%43,738
Aug 12, 202416.2916.4816.0216.2716.27-1.72%66,177
Aug 9, 202416.6817.0716.3816.5516.55-0.60%130,561
Aug 8, 202417.5917.5916.6016.6516.65-6.62%64,002
Aug 7, 202417.3417.8416.8917.8317.83-0.45%94,950
Aug 6, 202418.0918.2617.4417.9117.91-1.92%69,806
Aug 5, 202418.3518.9217.9618.2618.266.53%56,924
Aug 2, 202416.0517.5516.0517.1417.149.46%151,757
Aug 1, 202414.5415.8914.5415.6615.668.64%95,684
Jul 31, 202414.1214.4614.0614.4114.41-1.68%33,594
Jul 30, 202415.3615.3614.5514.6614.66-4.25%86,444
Jul 29, 202414.8615.7014.8615.3115.312.89%81,234
Jul 26, 202415.1215.3114.7114.8814.88-1.52%153,006
Jul 25, 202415.7215.7414.8715.1115.11-4.12%76,440
Jul 24, 202415.5116.0115.2815.7615.760.77%140,005
Jul 23, 202415.1515.7715.1515.6415.644.17%100,388
Jul 22, 202414.8615.1514.7515.0115.012.26%22,233
Jul 19, 202414.2714.7614.0414.6814.683.39%99,904
Jul 18, 202414.3114.3113.6814.2014.20-0.56%107,414
Jul 17, 202414.6014.6013.9514.2814.28-2.46%43,757
Jul 16, 202414.9815.1714.5514.6414.64-0.81%54,815
Jul 15, 202415.2015.3214.3714.7614.76-4.53%59,591
Jul 12, 202415.2115.7215.2015.4615.46-0.39%35,129
Jul 11, 202416.0716.2415.4315.5215.52-3.19%29,433
Jul 10, 202416.4716.5516.0316.0316.03-1.88%18,470
Jul 9, 202416.4416.4815.8716.3416.342.45%23,744
Jul 8, 202415.9916.1315.6415.9515.951.72%33,516
Jul 5, 202415.2515.8815.0615.6815.684.86%67,463
Jul 3, 202415.1715.1714.7314.9514.95-1.30%23,387
Jul 2, 202414.9115.3914.6815.1515.15-37,957