MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
11.90
-0.76 (-6.00%)
Aug 22, 2025, 4:00 PM - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.45 | 13.53 | 13.06 | 13.28 | 13.28 | 0.15% | 196,127 |
| Aug 18, 2025 | 13.20 | 13.53 | 13.10 | 13.26 | 13.26 | 2.31% | 149,803 |
| Aug 15, 2025 | 13.00 | 13.05 | 12.52 | 12.96 | 12.96 | 0.47% | 144,120 |
| Aug 14, 2025 | 13.06 | 13.34 | 12.87 | 12.90 | 12.90 | -0.15% | 186,871 |
| Aug 13, 2025 | 13.35 | 13.47 | 12.92 | 12.92 | 12.92 | -3.22% | 75,605 |
| Aug 12, 2025 | 13.54 | 13.57 | 13.00 | 13.35 | 13.35 | -1.40% | 213,926 |
| Aug 11, 2025 | 13.06 | 13.61 | 12.98 | 13.54 | 13.54 | 2.50% | 143,277 |
| Aug 8, 2025 | 13.21 | 13.42 | 12.77 | 13.21 | 13.21 | -1.56% | 136,254 |
| Aug 7, 2025 | 13.05 | 13.43 | 12.55 | 13.42 | 13.42 | 1.36% | 150,100 |
| Aug 6, 2025 | 12.61 | 13.38 | 12.41 | 13.24 | 13.24 | 2.72% | 160,462 |
| Aug 5, 2025 | 12.97 | 13.45 | 12.88 | 12.89 | 12.89 | -1.00% | 147,965 |
| Aug 4, 2025 | 13.12 | 13.22 | 12.68 | 13.02 | 13.02 | 1.17% | 284,773 |
| Aug 1, 2025 | 12.41 | 13.12 | 12.41 | 12.87 | 12.87 | 5.67% | 218,635 |
| Jul 31, 2025 | 12.30 | 12.30 | 11.77 | 12.18 | 12.18 | 1.92% | 112,093 |
| Jul 30, 2025 | 11.74 | 12.23 | 11.74 | 11.95 | 11.95 | 3.46% | 159,410 |
| Jul 29, 2025 | 11.79 | 11.95 | 11.55 | 11.55 | 11.55 | -2.78% | 157,149 |
| Jul 28, 2025 | 12.05 | 12.09 | 11.86 | 11.88 | 11.88 | -3.73% | 82,860 |
| Jul 25, 2025 | 12.16 | 12.50 | 12.09 | 12.34 | 12.34 | 1.23% | 45,651 |
| Jul 24, 2025 | 12.61 | 12.71 | 12.16 | 12.19 | 12.19 | -2.95% | 80,634 |
| Jul 23, 2025 | 13.07 | 13.12 | 12.52 | 12.56 | 12.56 | -3.98% | 302,369 |
| Jul 22, 2025 | 13.42 | 13.43 | 12.96 | 13.08 | 13.08 | -2.32% | 70,198 |
| Jul 21, 2025 | 12.78 | 13.41 | 12.78 | 13.39 | 13.39 | 4.86% | 180,550 |
| Jul 18, 2025 | 12.12 | 12.87 | 12.00 | 12.77 | 12.77 | 1.92% | 141,065 |
| Jul 17, 2025 | 12.86 | 13.05 | 12.48 | 12.53 | 12.53 | -2.11% | 97,835 |
| Jul 16, 2025 | 12.47 | 12.94 | 12.32 | 12.80 | 12.80 | 2.48% | 80,726 |
| Jul 15, 2025 | 11.85 | 12.50 | 11.83 | 12.49 | 12.49 | 4.69% | 155,620 |
| Jul 14, 2025 | 11.67 | 12.06 | 11.64 | 11.93 | 11.93 | 3.38% | 233,497 |
| Jul 11, 2025 | 11.95 | 11.95 | 11.45 | 11.54 | 11.54 | -2.12% | 152,854 |
| Jul 10, 2025 | 12.19 | 12.38 | 11.75 | 11.79 | 11.79 | -1.42% | 387,327 |
| Jul 9, 2025 | 11.94 | 12.11 | 11.80 | 11.96 | 11.96 | 1.10% | 204,183 |
| Jul 8, 2025 | 12.95 | 12.95 | 11.64 | 11.83 | 11.83 | -7.94% | 257,336 |
| Jul 7, 2025 | 12.58 | 13.23 | 12.50 | 12.85 | 12.85 | 2.88% | 139,223 |
| Jul 3, 2025 | 12.44 | 12.58 | 12.35 | 12.49 | 12.49 | - | 127,536 |
| Jul 2, 2025 | 12.91 | 13.22 | 12.41 | 12.49 | 12.49 | -4.80% | 125,493 |
| Jul 1, 2025 | 13.28 | 13.74 | 12.92 | 13.12 | 13.12 | -1.87% | 122,530 |
| Jun 30, 2025 | 13.20 | 13.48 | 13.15 | 13.37 | 13.37 | 1.75% | 135,384 |
| Jun 27, 2025 | 12.90 | 13.36 | 12.90 | 13.14 | 13.14 | 1.23% | 178,971 |
| Jun 26, 2025 | 13.29 | 13.43 | 12.87 | 12.98 | 12.98 | -3.57% | 125,525 |
| Jun 25, 2025 | 13.20 | 13.50 | 13.19 | 13.46 | 13.46 | 1.89% | 217,305 |
| Jun 24, 2025 | 13.32 | 13.35 | 12.79 | 13.21 | 13.21 | 4.18% | 303,679 |
| Jun 23, 2025 | 11.37 | 12.89 | 11.34 | 12.68 | 12.68 | 7.28% | 602,507 |
| Jun 20, 2025 | 12.00 | 12.04 | 11.71 | 11.82 | 11.82 | -2.48% | 328,121 |
| Jun 18, 2025 | 11.76 | 12.15 | 11.55 | 12.12 | 12.12 | 2.11% | 264,787 |
| Jun 17, 2025 | 11.97 | 12.13 | 11.60 | 11.87 | 11.87 | -2.86% | 304,678 |
| Jun 16, 2025 | 12.17 | 12.48 | 11.83 | 12.22 | 12.22 | 1.33% | 484,311 |
| Jun 13, 2025 | 12.06 | 12.66 | 11.99 | 12.06 | 12.06 | -6.00% | 724,690 |
| Jun 12, 2025 | 13.13 | 13.44 | 12.83 | 12.83 | 12.83 | -1.38% | 128,126 |