MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
12.78
-0.51 (-3.80%)
Mar 31, 2025, 3:27 PM EDT - Market open
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.36 | 13.42 | 12.60 | 12.72 | - | -4.25% | 132,841 |
| 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 |
| Feb 27, 2025 | 15.18 | 15.49 | 14.67 | 15.17 | 15.17 | -1.75% | 98,673 |
| Feb 26, 2025 | 15.14 | 15.65 | 14.97 | 15.44 | 15.44 | 2.73% | 82,991 |
| Feb 25, 2025 | 14.54 | 15.33 | 14.39 | 15.03 | 15.03 | 4.81% | 140,407 |
| Feb 24, 2025 | 14.42 | 14.67 | 14.23 | 14.34 | 14.34 | -0.07% | 134,661 |
| Feb 21, 2025 | 13.72 | 14.44 | 13.67 | 14.35 | 14.35 | 6.22% | 135,529 |
| Feb 20, 2025 | 13.96 | 14.10 | 13.42 | 13.51 | 13.51 | -2.88% | 100,010 |
| Feb 19, 2025 | 14.00 | 14.01 | 13.43 | 13.91 | 13.91 | -3.35% | 90,971 |
| Feb 18, 2025 | 14.64 | 15.04 | 14.08 | 14.39 | 14.39 | -3.93% | 106,769 |
| Feb 14, 2025 | 15.00 | 15.00 | 14.33 | 14.98 | 14.98 | -0.79% | 180,899 |
| Feb 13, 2025 | 15.47 | 15.78 | 15.09 | 15.10 | 15.10 | -2.39% | 57,936 |
| Feb 12, 2025 | 14.55 | 15.52 | 14.45 | 15.47 | 15.47 | 7.65% | 112,364 |
| Feb 11, 2025 | 14.49 | 14.74 | 14.01 | 14.37 | 14.37 | -2.71% | 61,062 |
| Feb 10, 2025 | 15.54 | 15.54 | 14.69 | 14.77 | 14.77 | -6.93% | 94,257 |
| Feb 7, 2025 | 15.67 | 15.91 | 15.49 | 15.87 | 15.87 | 0.44% | 101,093 |
| Feb 6, 2025 | 14.71 | 16.02 | 14.66 | 15.80 | 15.80 | 5.76% | 85,822 |
| Feb 5, 2025 | 14.98 | 15.28 | 14.89 | 14.94 | 14.94 | -0.40% | 81,914 |
| Feb 4, 2025 | 16.38 | 16.38 | 14.89 | 15.00 | 15.00 | -6.25% | 215,641 |
| Feb 3, 2025 | 16.16 | 16.71 | 15.82 | 16.00 | 16.00 | -1.30% | 319,171 |
| Jan 31, 2025 | 15.02 | 16.33 | 15.02 | 16.21 | 16.21 | 7.71% | 331,486 |
| Jan 30, 2025 | 14.84 | 15.22 | 14.72 | 15.05 | 15.05 | -0.92% | 184,637 |
| Jan 29, 2025 | 15.32 | 15.45 | 14.92 | 15.19 | 15.19 | -0.20% | 155,046 |
| Jan 28, 2025 | 14.76 | 15.48 | 14.58 | 15.22 | 15.22 | 3.05% | 202,813 |
| Jan 27, 2025 | 14.66 | 15.05 | 14.36 | 14.77 | 14.77 | 2.71% | 272,844 |
| Jan 24, 2025 | 13.84 | 14.41 | 13.74 | 14.38 | 14.38 | 2.86% | 168,073 |
| Jan 23, 2025 | 13.87 | 14.20 | 13.64 | 13.98 | 13.98 | -1.34% | 116,434 |
| Jan 22, 2025 | 13.62 | 14.18 | 13.52 | 14.17 | 14.17 | 5.12% | 215,413 |
| Jan 21, 2025 | 13.29 | 13.64 | 13.21 | 13.48 | 13.48 | 2.82% | 156,239 |
| Jan 17, 2025 | 13.51 | 13.51 | 12.97 | 13.11 | 13.11 | -2.31% | 293,793 |