Skip to main content
MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
15.60
+0.36 (2.33%)
May 30, 2025, 4:00 PM - Market closed

OILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.5515.9715.4015.6015.602.33%90,075
May 29, 202515.4915.7415.2315.2415.24-2.25%189,095
May 28, 202514.7015.6414.6915.5915.593.66%185,859
May 27, 202515.1215.5514.9815.0415.04-2.97%251,524
May 23, 202516.1816.1815.3815.5015.50-0.51%234,538
May 22, 202515.7616.2415.3715.5815.580.78%335,174
May 21, 202514.8515.4614.8515.4615.465.31%245,788
May 20, 202514.4314.7014.3114.6814.682.44%185,235
May 19, 202514.1514.6314.1514.3314.333.99%284,305
May 16, 202513.7814.1913.6513.7813.780.44%231,865
May 15, 202514.2914.4213.7213.7213.72-0.58%222,095
May 14, 202513.8913.9613.6313.8013.802.15%164,261
May 13, 202513.9114.0513.2613.5113.51-4.99%226,374
May 12, 202513.7714.4913.4214.2214.22-7.36%237,777
May 9, 202515.4515.8015.2115.3515.35-3.58%240,997
May 8, 202516.2416.2415.2415.9215.92-4.90%259,068
May 7, 202516.8217.1816.5416.7416.74-0.65%168,929
May 6, 202516.5917.0016.2816.8516.850.36%231,056
May 5, 202516.6316.9716.3916.7916.795.66%315,049
May 2, 202516.0217.0015.7915.8915.89-5.30%354,676
May 1, 202517.5717.5716.1416.7816.78-1.99%142,082
Apr 30, 202516.4217.7016.4217.1217.127.40%337,957
Apr 29, 202516.0816.3515.7015.9415.941.14%85,597
Apr 28, 202516.1716.1715.6115.7615.76-1.87%290,650
Apr 25, 202516.4916.6116.0516.0616.06-0.31%205,459
Apr 24, 202516.5616.7615.9016.1116.11-4.28%98,986
Apr 23, 202516.3017.1315.8716.8316.830.48%246,100
Apr 22, 202517.3617.6616.3116.7516.75-6.89%154,561
Apr 21, 202517.4318.5117.4117.9917.998.18%202,495
Apr 17, 202517.5217.5215.8516.6316.63-7.41%298,512
Apr 16, 202518.1418.2117.0017.9617.96-2.34%126,577
Apr 15, 202518.3418.4617.5018.3918.390.49%73,724
Apr 14, 202517.2518.9117.1818.3018.30-0.81%276,158
Apr 11, 202519.8920.9618.1318.4518.45-7.70%627,304
Apr 10, 202517.7320.9417.7319.9919.9919.70%321,952
Apr 9, 202523.5524.0115.8516.7016.70-25.15%640,855
Apr 8, 202518.6523.1518.4222.3122.317.88%399,515
Apr 7, 202521.7323.0018.0820.6820.683.04%588,684
Apr 4, 202517.3920.1116.9920.0720.0728.98%803,300
Apr 3, 202514.2515.6014.1615.5615.5623.79%441,280
Apr 2, 202513.0213.0212.5112.5712.57-0.48%113,374
Apr 1, 202512.8413.2212.6012.6312.63-1.41%152,094
Mar 31, 202513.3613.3912.6112.8112.81-3.54%136,247
Mar 28, 202513.1913.5013.0013.2813.281.30%211,908
Mar 27, 202512.9013.2412.6913.1113.112.90%106,098
Mar 26, 202512.6412.7812.2612.7412.74-1.47%156,217
Mar 25, 202512.9813.0312.6112.9312.93-1.67%90,035
Mar 24, 202513.4513.4512.9013.1513.15-3.10%250,992
Mar 21, 202513.5913.8013.4113.5713.571.72%180,118
Mar 20, 202513.7513.8013.2213.3413.34-1.26%101,231