MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)

OILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	52.06	53.00	49.37	49.94	49.94	-2.73%	49,224
Jun 24, 2026	50.69	52.70	50.51	51.34	51.34	5.75%	71,433
Jun 23, 2026	48.98	49.99	48.18	48.55	48.55	-1.60%	53,685
Jun 22, 2026	50.89	51.89	49.28	49.34	49.34	-4.08%	63,675
Jun 18, 2026	49.66	52.43	49.66	51.44	51.44	5.69%	95,389
Jun 17, 2026	47.51	49.00	46.94	48.67	48.67	3.75%	108,379
Jun 16, 2026	47.49	47.74	46.58	46.91	46.91	1.36%	82,227
Jun 15, 2026	47.49	47.49	45.15	46.28	46.28	10.22%	188,393
Jun 12, 2026	43.93	44.07	40.85	41.99	41.99	-2.58%	103,814
Jun 11, 2026	39.40	43.10	39.27	43.10	43.10	6.61%	53,166
Jun 10, 2026	41.90	41.90	39.00	40.43	40.43	-5.07%	102,565
Jun 9, 2026	41.34	43.91	41.06	42.59	42.59	4.62%	155,571
Jun 8, 2026	41.01	41.12	39.43	40.71	40.71	-3.38%	81,113
Jun 5, 2026	39.46	42.14	39.46	42.14	42.14	6.75%	133,822
Jun 4, 2026	40.04	40.50	39.05	39.47	39.47	-0.10%	59,117
Jun 3, 2026	40.07	40.80	38.32	39.51	39.51	-3.52%	61,391
Jun 2, 2026	42.72	42.73	40.56	40.95	40.95	-3.24%	75,468
Jun 1, 2026	43.19	43.35	41.12	42.32	42.32	-5.66%	102,882
May 29, 2026	44.47	45.69	43.97	44.86	44.86	2.94%	117,498
May 28, 2026	42.58	44.46	42.30	43.58	43.58	-0.05%	110,734
May 27, 2026	43.06	44.58	42.61	43.60	43.60	4.98%	153,841
May 26, 2026	39.62	41.53	38.29	41.53	41.53	8.04%	126,503
May 22, 2026	39.28	39.59	38.19	38.44	38.44	-1.28%	99,316
May 21, 2026	36.36	39.61	36.18	38.94	38.94	3.40%	188,847
May 20, 2026	35.80	37.86	34.45	37.66	37.66	6.87%	154,093
May 19, 2026	36.17	36.83	34.89	35.24	35.24	-3.24%	94,072
May 18, 2026	39.00	39.69	36.18	36.42	36.42	-5.92%	95,873
May 15, 2026	40.14	40.28	38.57	38.71	38.71	-6.36%	124,398
May 14, 2026	42.52	42.52	41.07	41.34	41.34	-2.20%	37,489
May 13, 2026	42.20	43.49	41.88	42.27	42.27	0.19%	52,649
May 12, 2026	42.07	43.17	41.78	42.19	42.19	-2.22%	88,709
May 11, 2026	45.16	45.16	42.94	43.15	43.15	-7.36%	76,702
May 8, 2026	46.38	46.75	45.11	46.58	46.58	1.24%	89,065
May 7, 2026	45.48	47.40	45.41	46.01	46.01	6.95%	166,824
May 6, 2026	42.22	43.50	41.06	43.02	43.02	12.90%	302,363
May 5, 2026	38.42	38.82	37.41	38.11	38.11	0.62%	56,988
May 4, 2026	39.30	40.00	37.55	37.87	37.87	-2.85%	100,634
May 1, 2026	38.71	40.22	37.79	38.98	38.98	3.62%	77,508
Apr 30, 2026	40.33	40.40	37.35	37.62	37.62	-2.46%	147,403
Apr 29, 2026	40.04	40.60	38.45	38.57	38.57	-7.15%	117,570
Apr 28, 2026	41.87	42.30	40.84	41.54	41.54	-4.94%	117,769
Apr 27, 2026	43.36	44.03	41.71	43.70	43.70	0.32%	128,892
Apr 24, 2026	44.16	45.14	43.56	43.56	43.56	0.09%	82,823
Apr 23, 2026	44.00	44.40	42.92	43.52	43.52	-2.97%	98,277
Apr 22, 2026	45.46	45.49	44.30	44.85	44.85	-3.92%	85,046
Apr 21, 2026	47.72	49.11	46.40	46.68	46.68	-4.66%	88,562
Apr 20, 2026	48.29	49.55	47.44	48.96	48.96	-0.29%	61,620
Apr 17, 2026	50.75	52.94	48.90	49.10	49.10	7.94%	154,567
Apr 16, 2026	47.01	47.01	44.81	45.49	45.49	-4.29%	59,014
Apr 15, 2026	47.91	48.45	46.44	47.53	47.53	0.72%	51,474

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.