MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
28.88
-0.35 (-1.20%)
At close: Oct 6, 2026, 4:00 PM
29.30
+0.42 (1.45%)
After-hours: Oct 6, 2026, 5:52 PM EDT
OILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 29.29 | 29.29 | 28.53 | 28.88 | 28.88 | -1.18% | 117,972 |
| Oct 5, 2026 | 30.48 | 31.01 | 28.65 | 29.23 | 29.23 | -3.23% | 118,293 |
| Oct 2, 2026 | 31.56 | 31.56 | 30.02 | 30.20 | 30.20 | -0.26% | 86,504 |
| Oct 1, 2026 | 32.65 | 32.66 | 30.22 | 30.28 | 30.28 | -6.02% | 190,798 |
| Sep 30, 2026 | 31.69 | 32.23 | 31.33 | 32.22 | 32.22 | 0.69% | 134,067 |
| Sep 29, 2026 | 32.20 | 32.73 | 31.65 | 32.00 | 32.00 | 3.06% | 102,647 |
| Sep 28, 2026 | 29.73 | 31.31 | 29.73 | 31.05 | 31.05 | 0.65% | 110,339 |
| Sep 25, 2026 | 30.90 | 31.35 | 30.48 | 30.85 | 30.85 | 3.11% | 69,763 |
| Sep 24, 2026 | 29.54 | 30.26 | 28.90 | 29.92 | 29.92 | -1.58% | 153,276 |
| Sep 23, 2026 | 30.79 | 30.95 | 29.58 | 30.40 | 30.40 | -3.17% | 114,389 |
| Sep 22, 2026 | 31.60 | 31.93 | 30.19 | 31.40 | 31.40 | 3.27% | 98,090 |
| Sep 21, 2026 | 29.40 | 30.44 | 29.00 | 30.40 | 30.40 | 6.26% | 138,072 |
| Sep 18, 2026 | 28.40 | 28.62 | 28.05 | 28.61 | 28.61 | 1.92% | 52,874 |
| Sep 17, 2026 | 29.09 | 29.18 | 28.05 | 28.07 | 28.07 | -1.47% | 103,743 |
| Sep 16, 2026 | 26.84 | 28.90 | 26.84 | 28.49 | 28.49 | 9.83% | 223,188 |
| Sep 15, 2026 | 27.27 | 27.30 | 25.69 | 25.94 | 25.94 | -6.42% | 164,632 |
| Sep 14, 2026 | 25.69 | 28.10 | 25.69 | 27.72 | 27.72 | 3.32% | 113,096 |
| Sep 11, 2026 | 27.14 | 27.38 | 26.30 | 26.83 | 26.83 | -0.74% | 148,055 |
| Sep 10, 2026 | 25.60 | 27.65 | 25.58 | 27.03 | 27.03 | 1.92% | 94,696 |
| Sep 9, 2026 | 26.44 | 26.78 | 25.70 | 26.52 | 26.52 | -2.25% | 97,971 |
| Sep 8, 2026 | 27.00 | 27.56 | 26.33 | 27.13 | 27.13 | -1.74% | 86,559 |
| Sep 4, 2026 | 27.52 | 28.40 | 27.40 | 27.61 | 27.61 | 2.26% | 62,433 |
| Sep 3, 2026 | 26.38 | 27.00 | 25.90 | 27.00 | 27.00 | 2.31% | 109,686 |
| Sep 2, 2026 | 27.46 | 27.46 | 26.05 | 26.39 | 26.39 | -1.73% | 101,608 |
| Sep 1, 2026 | 26.99 | 27.73 | 26.79 | 26.86 | 26.86 | -3.75% | 66,548 |
| Aug 31, 2026 | 28.20 | 28.94 | 27.18 | 27.90 | 27.90 | -5.84% | 76,571 |
| Aug 28, 2026 | 29.96 | 30.35 | 29.61 | 29.63 | 29.63 | -2.02% | 44,962 |
| Aug 27, 2026 | 30.67 | 31.47 | 29.64 | 30.24 | 30.24 | -0.43% | 41,745 |
| 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 |