MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
23.82
-0.42 (-1.73%)
Oct 8, 2025, 4:00 PM EDT - Market closed
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.33 | 24.33 | 23.30 | 23.82 | 23.82 | -1.73% | 86,139 |
| Oct 7, 2025 | 24.08 | 24.33 | 23.17 | 24.24 | 24.24 | 0.25% | 150,402 |
| Oct 6, 2025 | 24.29 | 24.59 | 23.87 | 24.18 | 24.18 | 1.55% | 196,626 |
| Oct 3, 2025 | 23.82 | 24.16 | 23.59 | 23.81 | 23.81 | 1.62% | 279,843 |
| Oct 2, 2025 | 24.38 | 24.71 | 23.35 | 23.43 | 23.43 | -4.21% | 188,984 |
| Oct 1, 2025 | 23.93 | 24.72 | 23.92 | 24.46 | 24.46 | 1.12% | 125,765 |
| Sep 30, 2025 | 24.34 | 24.56 | 23.62 | 24.19 | 24.19 | -3.55% | 186,569 |
| Sep 29, 2025 | 25.92 | 25.92 | 24.70 | 25.08 | 25.08 | -4.78% | 169,215 |
| Sep 26, 2025 | 25.79 | 27.12 | 25.78 | 26.34 | 26.34 | 2.45% | 347,026 |
| Sep 25, 2025 | 24.88 | 25.75 | 24.76 | 25.71 | 25.71 | 3.38% | 136,992 |
| Sep 24, 2025 | 24.56 | 25.61 | 24.50 | 24.87 | 24.87 | 3.54% | 309,718 |
| Sep 23, 2025 | 22.97 | 24.80 | 22.97 | 24.02 | 24.02 | 5.44% | 376,676 |
| Sep 22, 2025 | 22.58 | 23.10 | 22.25 | 22.78 | 22.78 | -0.52% | 161,941 |
| Sep 19, 2025 | 23.54 | 23.61 | 22.55 | 22.90 | 22.90 | -3.13% | 250,634 |
| Sep 18, 2025 | 24.06 | 24.16 | 23.15 | 23.64 | 23.64 | -1.34% | 137,410 |
| Sep 17, 2025 | 23.74 | 24.54 | 23.51 | 23.96 | 23.96 | -0.13% | 113,991 |
| Sep 16, 2025 | 23.06 | 24.03 | 23.06 | 23.99 | 23.99 | 5.36% | 358,797 |
| Sep 15, 2025 | 23.39 | 23.40 | 22.73 | 22.77 | 22.77 | -1.68% | 260,733 |
| Sep 12, 2025 | 23.95 | 24.27 | 23.16 | 23.16 | 23.16 | -1.96% | 168,836 |
| Sep 11, 2025 | 23.41 | 23.89 | 23.00 | 23.62 | 23.62 | -0.70% | 209,399 |
| Sep 10, 2025 | 22.67 | 23.79 | 22.45 | 23.79 | 23.79 | 5.59% | 236,944 |
| Sep 9, 2025 | 22.69 | 23.50 | 22.52 | 22.53 | 22.53 | 0.72% | 206,144 |
| Sep 8, 2025 | 22.95 | 23.15 | 21.78 | 22.37 | 22.37 | -1.06% | 237,959 |
| Sep 5, 2025 | 23.04 | 23.55 | 22.23 | 22.61 | 22.61 | -4.92% | 288,870 |
| Sep 4, 2025 | 23.34 | 24.03 | 23.00 | 23.78 | 23.78 | 2.41% | 90,056 |
| Sep 3, 2025 | 24.40 | 25.02 | 23.03 | 23.22 | 23.22 | -6.52% | 193,919 |
| Sep 2, 2025 | 24.32 | 24.91 | 23.90 | 24.84 | 24.84 | 0.65% | 129,030 |
| Aug 29, 2025 | 24.38 | 24.98 | 24.38 | 24.68 | 24.68 | 0.57% | 192,569 |
| Aug 28, 2025 | 23.81 | 24.60 | 23.38 | 24.54 | 24.54 | 3.02% | 186,525 |
| Aug 27, 2025 | 23.15 | 24.07 | 23.01 | 23.82 | 23.82 | 3.03% | 216,087 |
| Aug 26, 2025 | 22.93 | 23.22 | 22.48 | 23.12 | 23.12 | -0.56% | 110,489 |
| Aug 25, 2025 | 22.83 | 23.35 | 22.64 | 23.25 | 23.25 | 0.87% | 181,047 |
| Aug 22, 2025 | 21.92 | 23.22 | 21.91 | 23.05 | 23.05 | 5.69% | 248,476 |
| Aug 21, 2025 | 21.22 | 21.92 | 21.00 | 21.81 | 21.81 | 2.44% | 113,930 |
| Aug 20, 2025 | 20.84 | 21.48 | 20.77 | 21.29 | 21.29 | 2.60% | 110,341 |
| Aug 19, 2025 | 20.52 | 21.10 | 20.40 | 20.75 | 20.75 | -0.62% | 101,541 |
| Aug 18, 2025 | 20.87 | 21.05 | 20.33 | 20.88 | 20.88 | -1.97% | 207,047 |
| Aug 15, 2025 | 21.34 | 22.04 | 21.16 | 21.30 | 21.30 | -0.61% | 238,897 |
| Aug 14, 2025 | 21.32 | 21.48 | 20.70 | 21.43 | 21.43 | -0.05% | 133,258 |
| Aug 13, 2025 | 20.76 | 21.44 | 20.55 | 21.44 | 21.44 | 3.28% | 290,127 |
| Aug 12, 2025 | 20.57 | 21.27 | 20.42 | 20.76 | 20.76 | 1.37% | 199,862 |
| Aug 11, 2025 | 21.16 | 21.40 | 20.35 | 20.48 | 20.48 | -2.48% | 228,917 |
| Aug 8, 2025 | 21.09 | 21.73 | 20.70 | 21.00 | 21.00 | 1.55% | 183,898 |
| Aug 7, 2025 | 21.47 | 22.10 | 20.67 | 20.68 | 20.68 | -0.96% | 168,016 |
| Aug 6, 2025 | 22.06 | 22.36 | 20.80 | 20.88 | 20.88 | -3.29% | 107,071 |
| Aug 5, 2025 | 21.49 | 21.66 | 20.69 | 21.59 | 21.59 | 0.33% | 176,107 |
| Aug 4, 2025 | 21.44 | 21.88 | 21.06 | 21.52 | 21.52 | -0.42% | 132,030 |
| Aug 1, 2025 | 22.50 | 22.77 | 21.24 | 21.61 | 21.61 | -5.87% | 205,363 |
| Jul 31, 2025 | 22.91 | 23.78 | 22.78 | 22.96 | 22.96 | -1.94% | 30,632 |
| Jul 30, 2025 | 23.98 | 23.98 | 22.84 | 23.41 | 23.41 | -3.50% | 58,990 |