MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
13.21
+0.53 (4.18%)
Jun 24, 2025, 4:00 PM - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 13.41 | 13.69 | 12.88 | 13.01 | 13.01 | -4.13% | 220,311 |
| Jun 10, 2025 | 13.97 | 13.97 | 13.27 | 13.57 | 13.57 | -5.37% | 195,305 |
| Jun 9, 2025 | 14.22 | 14.57 | 13.92 | 14.34 | 14.34 | -0.28% | 347,550 |
| Jun 6, 2025 | 14.75 | 14.78 | 14.24 | 14.38 | 14.38 | -5.77% | 195,942 |
| Jun 5, 2025 | 14.98 | 15.34 | 14.85 | 15.26 | 15.26 | 0.79% | 178,423 |
| Jun 4, 2025 | 14.27 | 15.21 | 14.03 | 15.14 | 15.14 | 5.21% | 313,476 |
| Jun 3, 2025 | 14.99 | 15.34 | 14.09 | 14.39 | 14.39 | -3.49% | 223,316 |
| Jun 2, 2025 | 14.82 | 15.52 | 14.68 | 14.91 | 14.91 | -4.39% | 162,590 |
| May 30, 2025 | 15.55 | 15.97 | 15.40 | 15.60 | 15.60 | 2.33% | 90,075 |
| May 29, 2025 | 15.49 | 15.74 | 15.23 | 15.24 | 15.24 | -2.25% | 189,095 |
| May 28, 2025 | 14.70 | 15.64 | 14.69 | 15.59 | 15.59 | 3.66% | 185,859 |
| May 27, 2025 | 15.12 | 15.55 | 14.98 | 15.04 | 15.04 | -2.97% | 251,524 |
| May 23, 2025 | 16.18 | 16.18 | 15.38 | 15.50 | 15.50 | -0.51% | 234,538 |
| May 22, 2025 | 15.76 | 16.24 | 15.37 | 15.58 | 15.58 | 0.78% | 335,174 |
| May 21, 2025 | 14.85 | 15.46 | 14.85 | 15.46 | 15.46 | 5.31% | 245,788 |
| May 20, 2025 | 14.43 | 14.70 | 14.31 | 14.68 | 14.68 | 2.44% | 185,235 |
| May 19, 2025 | 14.15 | 14.63 | 14.15 | 14.33 | 14.33 | 3.99% | 284,305 |
| May 16, 2025 | 13.78 | 14.19 | 13.65 | 13.78 | 13.78 | 0.44% | 231,865 |
| May 15, 2025 | 14.29 | 14.42 | 13.72 | 13.72 | 13.72 | -0.58% | 222,095 |
| May 14, 2025 | 13.89 | 13.96 | 13.63 | 13.80 | 13.80 | 2.15% | 164,261 |
| May 13, 2025 | 13.91 | 14.05 | 13.26 | 13.51 | 13.51 | -4.99% | 226,374 |
| May 12, 2025 | 13.77 | 14.49 | 13.42 | 14.22 | 14.22 | -7.36% | 237,777 |
| May 9, 2025 | 15.45 | 15.80 | 15.21 | 15.35 | 15.35 | -3.58% | 240,997 |
| 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 |