MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
30.24
-0.13 (-0.43%)
At close: Aug 27, 2026, 4:00 PM EDT
30.24
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
OILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 30.78 | 31.32 | 29.80 | 29.80 | - | -1.88% | 41,164 |
| Aug 26, 2026 | 31.39 | 31.82 | 29.63 | 30.37 | 30.37 | -1.00% | 39,686 |
| Aug 25, 2026 | 30.44 | 30.68 | 29.84 | 30.68 | 30.68 | 4.38% | 40,546 |
| Aug 24, 2026 | 29.13 | 30.21 | 28.60 | 29.39 | 29.39 | 2.73% | 73,689 |
| Aug 21, 2026 | 28.50 | 28.92 | 28.10 | 28.61 | 28.61 | 0.39% | 44,149 |
| Aug 20, 2026 | 28.08 | 28.58 | 27.50 | 28.50 | 28.50 | -1.86% | 51,470 |
| Aug 19, 2026 | 28.66 | 29.20 | 28.15 | 29.04 | 29.04 | -0.34% | 59,142 |
| Aug 18, 2026 | 29.38 | 29.73 | 28.89 | 29.14 | 29.14 | -3.64% | 58,307 |
| Aug 17, 2026 | 30.79 | 31.30 | 30.11 | 30.24 | 30.24 | -3.08% | 43,975 |
| Aug 14, 2026 | 32.26 | 32.26 | 30.90 | 31.20 | 31.20 | -4.70% | 56,028 |
| Aug 13, 2026 | 33.48 | 33.89 | 32.66 | 32.74 | 32.74 | 0.80% | 27,845 |
| Aug 12, 2026 | 32.92 | 33.32 | 32.25 | 32.48 | 32.48 | -0.06% | 37,710 |
| Aug 11, 2026 | 33.98 | 33.98 | 32.24 | 32.50 | 32.50 | -3.07% | 121,425 |
| Aug 10, 2026 | 37.81 | 37.81 | 33.53 | 33.53 | 33.53 | -14.90% | 166,423 |
| Aug 7, 2026 | 39.22 | 39.99 | 38.18 | 39.40 | 39.40 | 3.24% | 49,706 |
| Aug 6, 2026 | 38.03 | 39.04 | 37.70 | 38.17 | 38.17 | -5.49% | 24,200 |
| Aug 5, 2026 | 37.54 | 40.42 | 37.05 | 40.38 | 40.38 | 6.84% | 105,694 |
| Aug 4, 2026 | 39.13 | 40.25 | 37.47 | 37.79 | 37.79 | 1.27% | 62,700 |
| Aug 3, 2026 | 37.59 | 38.05 | 36.58 | 37.32 | 37.32 | 4.21% | 61,675 |
| Jul 31, 2026 | 37.00 | 38.21 | 35.68 | 35.81 | 35.81 | -3.75% | 68,737 |
| Jul 30, 2026 | 38.65 | 38.90 | 37.05 | 37.21 | 37.21 | -1.09% | 34,974 |
| Jul 29, 2026 | 37.00 | 37.77 | 36.44 | 37.62 | 37.62 | -6.30% | 43,202 |
| Jul 28, 2026 | 38.41 | 40.51 | 37.50 | 40.15 | 40.15 | 4.58% | 65,861 |
| Jul 27, 2026 | 38.12 | 38.53 | 36.50 | 38.39 | 38.39 | 6.91% | 90,086 |
| Jul 24, 2026 | 36.69 | 36.69 | 34.49 | 35.91 | 35.91 | -2.02% | 108,308 |
| Jul 23, 2026 | 35.49 | 36.86 | 34.71 | 36.65 | 36.65 | -1.35% | 115,264 |
| Jul 22, 2026 | 37.57 | 37.57 | 36.54 | 37.15 | 37.15 | -4.08% | 67,983 |
| Jul 21, 2026 | 39.75 | 40.35 | 38.70 | 38.73 | 38.73 | -3.18% | 32,777 |
| Jul 20, 2026 | 40.80 | 40.92 | 39.04 | 40.00 | 40.00 | -0.87% | 54,663 |
| Jul 17, 2026 | 39.94 | 41.32 | 39.82 | 40.35 | 40.35 | -4.32% | 38,543 |
| Jul 16, 2026 | 43.04 | 43.04 | 41.60 | 42.17 | 42.17 | -1.98% | 18,837 |
| Jul 15, 2026 | 41.95 | 44.60 | 41.95 | 43.02 | 43.02 | 2.48% | 44,641 |
| Jul 14, 2026 | 42.10 | 43.44 | 41.62 | 41.98 | 41.98 | -0.78% | 30,904 |
| Jul 13, 2026 | 44.56 | 44.56 | 41.65 | 42.31 | 42.31 | -8.84% | 76,723 |
| Jul 10, 2026 | 46.50 | 48.02 | 45.96 | 46.41 | 46.41 | -1.43% | 31,562 |
| Jul 9, 2026 | 45.94 | 47.10 | 45.66 | 47.09 | 47.09 | 4.69% | 26,938 |
| Jul 8, 2026 | 45.57 | 47.15 | 43.92 | 44.98 | 44.98 | -6.10% | 128,016 |
| Jul 7, 2026 | 51.01 | 51.13 | 47.47 | 47.90 | 47.90 | -9.00% | 75,094 |
| Jul 6, 2026 | 52.63 | 52.88 | 51.48 | 52.64 | 52.64 | 0.30% | 85,636 |
| Jul 2, 2026 | 52.59 | 53.42 | 51.21 | 52.48 | 52.48 | -2.58% | 143,748 |
| Jul 1, 2026 | 53.03 | 54.25 | 52.23 | 53.87 | 53.87 | 1.81% | 37,876 |
| Jun 30, 2026 | 51.00 | 52.92 | 50.08 | 52.91 | 52.91 | 2.56% | 44,383 |
| Jun 29, 2026 | 50.08 | 51.85 | 49.70 | 51.59 | 51.59 | 1.50% | 166,685 |
| Jun 26, 2026 | 50.67 | 51.34 | 49.91 | 50.83 | 50.83 | 1.77% | 77,575 |
| 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 |