MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
45.49
-2.04 (-4.29%)
At close: Apr 16, 2026, 4:00 PM EDT
45.49
0.00 (0.00%)
After-hours: Apr 16, 2026, 8:00 PM EDT
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 47.01 | 47.01 | 44.81 | 45.49 | 45.49 | -4.29% | 58,997 |
| Apr 15, 2026 | 47.91 | 48.45 | 46.44 | 47.53 | 47.53 | 0.72% | 50,294 |
| Apr 14, 2026 | 45.77 | 47.75 | 45.75 | 47.19 | 47.19 | 6.89% | 78,991 |
| Apr 13, 2026 | 42.95 | 45.28 | 42.59 | 44.15 | 44.15 | -0.76% | 76,126 |
| Apr 10, 2026 | 44.05 | 45.52 | 43.42 | 44.49 | 44.49 | 1.99% | 95,421 |
| Apr 9, 2026 | 41.96 | 44.01 | 40.30 | 43.62 | 43.62 | 3.02% | 96,565 |
| Apr 8, 2026 | 45.02 | 46.13 | 42.15 | 42.34 | 42.34 | 9.32% | 198,698 |
| Apr 7, 2026 | 39.05 | 39.24 | 37.70 | 38.73 | 38.73 | -2.25% | 90,952 |
| Apr 6, 2026 | 40.80 | 40.94 | 39.62 | 39.62 | 39.62 | -1.61% | 101,367 |
| Apr 2, 2026 | 37.74 | 40.92 | 36.90 | 40.27 | 40.27 | -1.83% | 189,768 |
| Apr 1, 2026 | 40.00 | 42.07 | 38.16 | 41.02 | 41.02 | 10.51% | 222,718 |
| Mar 31, 2026 | 35.51 | 39.16 | 34.32 | 37.12 | 37.12 | 3.60% | 211,286 |
| Mar 30, 2026 | 33.72 | 36.10 | 33.26 | 35.83 | 35.83 | 3.89% | 136,498 |
| Mar 27, 2026 | 36.25 | 36.45 | 34.29 | 34.49 | 34.49 | -5.35% | 151,501 |
| Mar 26, 2026 | 37.57 | 37.85 | 35.73 | 36.44 | 36.44 | -4.41% | 108,171 |
| Mar 25, 2026 | 39.22 | 39.22 | 37.59 | 38.12 | 38.12 | -0.08% | 67,512 |
| Mar 24, 2026 | 40.28 | 40.28 | 36.90 | 38.15 | 38.15 | -6.08% | 103,931 |
| Mar 23, 2026 | 43.99 | 44.76 | 40.05 | 40.62 | 40.62 | -3.74% | 191,840 |
| Mar 20, 2026 | 41.90 | 42.27 | 40.14 | 42.20 | 42.20 | 0.29% | 132,955 |
| Mar 19, 2026 | 43.65 | 43.83 | 41.00 | 42.08 | 42.08 | -5.54% | 101,938 |
| Mar 18, 2026 | 44.82 | 45.07 | 43.89 | 44.55 | 44.55 | -0.85% | 47,208 |
| Mar 17, 2026 | 45.59 | 46.10 | 43.70 | 44.93 | 44.93 | -3.48% | 80,583 |
| Mar 16, 2026 | 47.03 | 47.95 | 45.95 | 46.55 | 46.55 | -0.66% | 73,352 |
| Mar 13, 2026 | 47.47 | 47.98 | 46.41 | 46.86 | 46.86 | -0.66% | 75,155 |
| Mar 12, 2026 | 47.58 | 47.81 | 45.57 | 47.17 | 47.17 | -1.89% | 99,157 |
| Mar 11, 2026 | 52.25 | 52.25 | 48.08 | 48.08 | 48.08 | -7.56% | 97,351 |
| Mar 10, 2026 | 51.36 | 52.59 | 49.87 | 52.01 | 52.01 | 3.61% | 61,726 |
| Mar 9, 2026 | 48.88 | 51.21 | 48.35 | 50.20 | 50.20 | 0.74% | 161,627 |
| Mar 6, 2026 | 48.31 | 50.68 | 47.90 | 49.83 | 49.83 | -0.48% | 67,797 |
| Mar 5, 2026 | 49.70 | 51.06 | 49.08 | 50.07 | 50.07 | -2.06% | 42,833 |
| Mar 4, 2026 | 51.71 | 53.39 | 50.84 | 51.13 | 51.12 | 1.94% | 35,039 |
| Mar 3, 2026 | 48.31 | 51.04 | 48.31 | 50.15 | 50.15 | 3.13% | 58,645 |
| Mar 2, 2026 | 47.19 | 51.00 | 46.46 | 48.63 | 48.63 | -6.25% | 103,049 |
| Feb 27, 2026 | 52.51 | 54.47 | 51.47 | 51.87 | 51.87 | -5.28% | 66,098 |
| Feb 26, 2026 | 56.60 | 57.50 | 52.86 | 54.76 | 54.76 | -1.23% | 27,609 |
| Feb 25, 2026 | 53.92 | 57.20 | 53.92 | 55.44 | 55.44 | 1.22% | 55,766 |
| Feb 24, 2026 | 54.73 | 56.42 | 54.66 | 54.77 | 54.77 | 0.31% | 27,556 |
| Feb 23, 2026 | 54.20 | 55.27 | 51.90 | 54.60 | 54.60 | 0.18% | 56,219 |
| Feb 20, 2026 | 54.90 | 56.05 | 53.90 | 54.50 | 54.50 | 0.74% | 31,358 |
| Feb 19, 2026 | 54.30 | 55.00 | 52.15 | 54.10 | 54.10 | -3.22% | 55,018 |
| Feb 18, 2026 | 57.20 | 57.70 | 55.80 | 55.90 | 55.90 | -5.89% | 96,746 |
| Feb 17, 2026 | 57.10 | 61.35 | 55.60 | 59.40 | 59.40 | 3.48% | 99,950 |
| Feb 13, 2026 | 58.85 | 59.40 | 56.60 | 57.40 | 57.40 | -2.05% | 43,520 |
| Feb 12, 2026 | 56.10 | 59.80 | 55.30 | 58.60 | 58.60 | 4.46% | 47,326 |
| Feb 11, 2026 | 58.20 | 58.20 | 55.50 | 56.10 | 56.10 | -7.27% | 54,739 |
| Feb 10, 2026 | 59.90 | 61.50 | 59.50 | 60.50 | 60.50 | 1.09% | 36,683 |
| Feb 9, 2026 | 60.90 | 61.80 | 59.60 | 59.85 | 59.85 | -0.91% | 26,423 |
| Feb 6, 2026 | 63.70 | 63.70 | 59.90 | 60.40 | 60.40 | -5.92% | 33,342 |
| Feb 5, 2026 | 63.50 | 66.60 | 63.35 | 64.20 | 64.20 | 3.55% | 21,865 |
| Feb 4, 2026 | 66.00 | 66.00 | 61.50 | 62.00 | 62.00 | -6.63% | 70,428 |