MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
21.94
-0.84 (-3.69%)
Oct 28, 2025, 4:00 PM EDT - Market closed
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.41 | 22.65 | 21.90 | 21.94 | 21.94 | -3.69% | 102,794 |
| Oct 27, 2025 | 22.81 | 23.18 | 22.55 | 22.78 | 22.78 | 0.54% | 94,063 |
| Oct 24, 2025 | 23.71 | 23.71 | 22.62 | 22.66 | 22.66 | -3.34% | 170,703 |
| Oct 23, 2025 | 23.60 | 23.80 | 22.87 | 23.44 | 23.44 | 4.97% | 248,647 |
| Oct 22, 2025 | 22.02 | 22.59 | 21.42 | 22.33 | 22.33 | 4.20% | 175,561 |
| Oct 21, 2025 | 21.70 | 21.90 | 21.15 | 21.43 | 21.43 | -0.42% | 102,353 |
| Oct 20, 2025 | 20.80 | 21.54 | 20.80 | 21.52 | 21.52 | 4.21% | 141,900 |
| Oct 17, 2025 | 20.43 | 20.75 | 20.20 | 20.65 | 20.65 | 1.72% | 102,366 |
| Oct 16, 2025 | 21.44 | 21.55 | 19.78 | 20.30 | 20.30 | -4.48% | 153,378 |
| Oct 15, 2025 | 21.61 | 21.96 | 20.76 | 21.25 | 21.25 | 0.20% | 175,268 |
| Oct 14, 2025 | 20.49 | 21.53 | 20.33 | 21.21 | 21.21 | -0.84% | 142,384 |
| Oct 13, 2025 | 21.05 | 21.41 | 20.73 | 21.39 | 21.39 | 4.19% | 121,967 |
| Oct 10, 2025 | 22.31 | 22.57 | 20.53 | 20.53 | 20.53 | -9.72% | 317,232 |
| Oct 9, 2025 | 24.04 | 24.57 | 22.67 | 22.74 | 22.74 | -4.53% | 159,737 |
| Oct 8, 2025 | 24.33 | 24.33 | 23.30 | 23.82 | 23.82 | -1.73% | 86,491 |
| 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 |