MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
15.35
-0.57 (-3.58%)
At close: May 9, 2025, 4:00 PM
15.35
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.21 | 15.55 | 15.21 | 15.40 | - | -3.27% | 240,797 |
| May 8, 2025 | 16.24 | 16.24 | 15.24 | 15.92 | 15.92 | -4.90% | 259,068 |
| May 7, 2025 | 16.82 | 17.18 | 16.54 | 16.74 | 16.74 | -0.65% | 168,929 |
| May 6, 2025 | 16.59 | 17.00 | 16.28 | 16.85 | 16.85 | 0.36% | 231,056 |
| May 5, 2025 | 16.63 | 16.97 | 16.39 | 16.79 | 16.79 | 5.66% | 315,049 |
| May 2, 2025 | 16.02 | 17.00 | 15.79 | 15.89 | 15.89 | -5.30% | 354,676 |
| May 1, 2025 | 17.57 | 17.57 | 16.14 | 16.78 | 16.78 | -1.99% | 142,082 |
| Apr 30, 2025 | 16.42 | 17.70 | 16.42 | 17.12 | 17.12 | 7.40% | 337,957 |
| Apr 29, 2025 | 16.08 | 16.35 | 15.70 | 15.94 | 15.94 | 1.14% | 85,597 |
| Apr 28, 2025 | 16.17 | 16.17 | 15.61 | 15.76 | 15.76 | -1.87% | 290,650 |
| Apr 25, 2025 | 16.49 | 16.61 | 16.05 | 16.06 | 16.06 | -0.31% | 205,459 |
| Apr 24, 2025 | 16.56 | 16.76 | 15.90 | 16.11 | 16.11 | -4.28% | 98,986 |
| Apr 23, 2025 | 16.30 | 17.13 | 15.87 | 16.83 | 16.83 | 0.48% | 246,100 |
| Apr 22, 2025 | 17.36 | 17.66 | 16.31 | 16.75 | 16.75 | -6.89% | 154,561 |
| Apr 21, 2025 | 17.43 | 18.51 | 17.41 | 17.99 | 17.99 | 8.18% | 202,495 |
| Apr 17, 2025 | 17.52 | 17.52 | 15.85 | 16.63 | 16.63 | -7.41% | 298,512 |
| Apr 16, 2025 | 18.14 | 18.21 | 17.00 | 17.96 | 17.96 | -2.34% | 126,577 |
| Apr 15, 2025 | 18.34 | 18.46 | 17.50 | 18.39 | 18.39 | 0.49% | 73,724 |
| Apr 14, 2025 | 17.25 | 18.91 | 17.18 | 18.30 | 18.30 | -0.81% | 276,158 |
| Apr 11, 2025 | 19.89 | 20.96 | 18.13 | 18.45 | 18.45 | -7.70% | 627,304 |
| Apr 10, 2025 | 17.73 | 20.94 | 17.73 | 19.99 | 19.99 | 19.70% | 321,952 |
| Apr 9, 2025 | 23.55 | 24.01 | 15.85 | 16.70 | 16.70 | -25.15% | 640,855 |
| Apr 8, 2025 | 18.65 | 23.15 | 18.42 | 22.31 | 22.31 | 7.88% | 399,515 |
| Apr 7, 2025 | 21.73 | 23.00 | 18.08 | 20.68 | 20.68 | 3.04% | 588,684 |
| Apr 4, 2025 | 17.39 | 20.11 | 16.99 | 20.07 | 20.07 | 28.98% | 803,300 |
| Apr 3, 2025 | 14.25 | 15.60 | 14.16 | 15.56 | 15.56 | 23.79% | 441,280 |
| Apr 2, 2025 | 13.02 | 13.02 | 12.51 | 12.57 | 12.57 | -0.48% | 113,374 |
| Apr 1, 2025 | 12.84 | 13.22 | 12.60 | 12.63 | 12.63 | -1.41% | 152,094 |
| Mar 31, 2025 | 13.36 | 13.39 | 12.61 | 12.81 | 12.81 | -3.54% | 136,247 |
| Mar 28, 2025 | 13.19 | 13.50 | 13.00 | 13.28 | 13.28 | 1.30% | 211,908 |
| Mar 27, 2025 | 12.90 | 13.24 | 12.69 | 13.11 | 13.11 | 2.90% | 106,098 |
| Mar 26, 2025 | 12.64 | 12.78 | 12.26 | 12.74 | 12.74 | -1.47% | 156,217 |
| Mar 25, 2025 | 12.98 | 13.03 | 12.61 | 12.93 | 12.93 | -1.67% | 90,035 |
| Mar 24, 2025 | 13.45 | 13.45 | 12.90 | 13.15 | 13.15 | -3.10% | 250,992 |
| Mar 21, 2025 | 13.59 | 13.80 | 13.41 | 13.57 | 13.57 | 1.72% | 180,118 |
| Mar 20, 2025 | 13.75 | 13.80 | 13.22 | 13.34 | 13.34 | -1.26% | 101,231 |
| Mar 19, 2025 | 14.14 | 14.14 | 13.30 | 13.51 | 13.51 | -4.52% | 160,155 |
| Mar 18, 2025 | 14.04 | 14.47 | 13.93 | 14.15 | 14.15 | -0.91% | 127,285 |
| Mar 17, 2025 | 14.93 | 14.96 | 14.11 | 14.28 | 14.28 | -4.86% | 149,837 |
| Mar 14, 2025 | 16.13 | 16.34 | 14.94 | 15.01 | 15.01 | -8.36% | 143,447 |
| Mar 13, 2025 | 16.31 | 16.62 | 15.63 | 16.38 | 16.38 | 1.93% | 90,358 |
| Mar 12, 2025 | 16.24 | 16.44 | 15.68 | 16.07 | 16.07 | -1.05% | 69,267 |
| Mar 11, 2025 | 15.84 | 16.51 | 15.55 | 16.24 | 16.24 | 1.50% | 62,999 |
| Mar 10, 2025 | 16.25 | 16.44 | 15.43 | 16.00 | 16.00 | -1.30% | 129,300 |
| Mar 7, 2025 | 16.87 | 16.89 | 15.98 | 16.21 | 16.21 | -5.81% | 139,695 |
| Mar 6, 2025 | 17.46 | 17.84 | 16.87 | 17.21 | 17.21 | 0.17% | 58,277 |
| Mar 5, 2025 | 17.20 | 18.19 | 17.00 | 17.18 | 17.18 | 3.56% | 234,126 |
| Mar 4, 2025 | 16.77 | 17.48 | 15.95 | 16.59 | 16.59 | 3.24% | 185,823 |
| Mar 3, 2025 | 14.30 | 16.54 | 14.18 | 16.07 | 16.07 | 10.37% | 179,516 |
| Feb 28, 2025 | 15.35 | 15.71 | 14.56 | 14.56 | 14.56 | -4.02% | 122,810 |