MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
65.74
+3.29 (5.27%)
At close: Oct 30, 2026, 4:00 PM
65.10
-0.64 (-0.97%)
After-hours: Oct 30, 2026, 4:03 PM EDT
OILU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.50 | 65.77 | 64.50 | 65.74 | 65.74 | 5.27% | 58,442 |
| Oct 29, 2026 | 62.68 | 63.56 | 60.44 | 62.45 | 62.45 | 1.26% | 13,377 |
| Oct 28, 2026 | 62.60 | 63.32 | 61.20 | 61.67 | 61.67 | -0.42% | 26,991 |
| Oct 27, 2026 | 64.00 | 64.86 | 61.31 | 61.93 | 61.93 | -4.33% | 28,392 |
| Oct 26, 2026 | 62.55 | 65.23 | 62.30 | 64.73 | 64.73 | 1.86% | 42,457 |
| Oct 23, 2026 | 60.49 | 65.17 | 59.56 | 63.55 | 63.55 | 7.86% | 119,056 |
| Oct 22, 2026 | 62.13 | 62.13 | 55.43 | 58.92 | 58.92 | -2.29% | 46,657 |
| Oct 21, 2026 | 60.15 | 61.75 | 58.95 | 60.30 | 60.30 | 0.20% | 28,757 |
| Oct 20, 2026 | 61.53 | 61.65 | 57.53 | 60.18 | 60.18 | 0.57% | 44,111 |
| Oct 19, 2026 | 60.00 | 61.27 | 59.21 | 59.84 | 59.84 | -0.78% | 45,159 |
| Oct 16, 2026 | 57.67 | 60.92 | 57.67 | 60.31 | 60.31 | 7.24% | 101,104 |
| Oct 15, 2026 | 58.93 | 58.93 | 55.38 | 56.24 | 56.24 | -4.03% | 46,615 |
| Oct 14, 2026 | 59.07 | 59.43 | 57.82 | 58.60 | 58.60 | 0.60% | 31,258 |
| Oct 13, 2026 | 56.05 | 58.26 | 56.05 | 58.25 | 58.25 | 5.64% | 47,251 |
| Oct 12, 2026 | 54.85 | 56.16 | 54.50 | 55.14 | 55.14 | 4.02% | 28,071 |
| Oct 9, 2026 | 52.93 | 54.79 | 52.70 | 53.01 | 53.01 | -0.30% | 70,561 |
| Oct 8, 2026 | 51.89 | 53.83 | 51.89 | 53.17 | 53.17 | 7.94% | 57,842 |
| Oct 7, 2026 | 51.32 | 52.00 | 48.48 | 49.26 | 49.26 | -2.12% | 32,174 |
| Oct 6, 2026 | 48.71 | 50.97 | 48.53 | 50.33 | 50.33 | 1.38% | 19,010 |
| Oct 5, 2026 | 48.42 | 50.59 | 46.47 | 49.64 | 49.64 | 3.06% | 57,701 |
| Oct 2, 2026 | 45.82 | 48.41 | 45.82 | 48.16 | 48.16 | 0.47% | 95,559 |
| Oct 1, 2026 | 44.69 | 48.06 | 44.57 | 47.94 | 47.94 | 5.78% | 49,192 |
| Sep 30, 2026 | 46.26 | 46.61 | 45.25 | 45.32 | 45.32 | -0.57% | 23,326 |
| Sep 29, 2026 | 45.34 | 46.25 | 44.74 | 45.58 | 45.58 | -3.45% | 85,646 |
| Sep 28, 2026 | 49.11 | 49.11 | 46.97 | 47.21 | 47.21 | -0.19% | 47,667 |
| Sep 25, 2026 | 47.31 | 48.07 | 46.59 | 47.30 | 47.30 | -3.41% | 84,513 |
| Sep 24, 2026 | 50.00 | 50.65 | 48.50 | 48.97 | 48.97 | 1.41% | 121,275 |
| Sep 23, 2026 | 47.56 | 49.53 | 47.56 | 48.29 | 48.29 | 3.18% | 96,998 |
| Sep 22, 2026 | 46.52 | 48.80 | 46.04 | 46.80 | 46.80 | -3.39% | 69,637 |
| Sep 21, 2026 | 50.25 | 51.00 | 48.40 | 48.44 | 48.44 | -6.41% | 85,603 |
| Sep 18, 2026 | 52.31 | 52.82 | 51.59 | 51.76 | 51.76 | -2.30% | 63,799 |
| Sep 17, 2026 | 50.39 | 52.98 | 50.39 | 52.98 | 52.98 | 1.77% | 80,307 |
| Sep 16, 2026 | 55.20 | 55.39 | 51.07 | 52.06 | 52.06 | -10.01% | 146,297 |
| Sep 15, 2026 | 54.70 | 58.30 | 54.70 | 57.85 | 57.85 | 6.71% | 87,423 |
| Sep 14, 2026 | 58.00 | 58.38 | 53.51 | 54.21 | 54.21 | -3.42% | 122,150 |
| Sep 11, 2026 | 55.34 | 57.19 | 54.92 | 56.13 | 56.13 | -0.27% | 98,772 |
| Sep 10, 2026 | 59.40 | 59.40 | 54.32 | 56.28 | 56.28 | -1.36% | 104,809 |
| Sep 9, 2026 | 57.85 | 58.61 | 56.48 | 57.06 | 57.06 | 2.23% | 57,650 |
| Sep 8, 2026 | 55.96 | 57.30 | 54.86 | 55.81 | 55.81 | 2.16% | 92,417 |
| Sep 4, 2026 | 55.16 | 55.30 | 53.31 | 54.63 | 54.63 | -3.08% | 135,033 |
| Sep 3, 2026 | 57.85 | 58.55 | 56.28 | 56.37 | 56.37 | -2.08% | 59,734 |
| Sep 2, 2026 | 55.43 | 58.30 | 55.38 | 57.56 | 57.56 | 1.91% | 63,070 |
| Sep 1, 2026 | 56.46 | 56.72 | 54.94 | 56.48 | 56.48 | 3.50% | 76,608 |
| Aug 31, 2026 | 54.17 | 55.75 | 52.74 | 54.57 | 54.57 | 5.90% | 75,096 |
| Aug 28, 2026 | 50.90 | 51.64 | 50.26 | 51.53 | 51.53 | 1.80% | 75,975 |
| Aug 27, 2026 | 50.30 | 51.66 | 48.57 | 50.62 | 50.62 | 0.40% | 55,648 |
| Aug 26, 2026 | 48.45 | 51.65 | 48.37 | 50.42 | 50.42 | 1.43% | 55,523 |
| Aug 25, 2026 | 50.14 | 51.39 | 49.71 | 49.71 | 49.71 | -4.95% | 86,942 |
| Aug 24, 2026 | 52.54 | 53.78 | 50.76 | 52.30 | 52.30 | -2.61% | 105,792 |
| Aug 21, 2026 | 54.48 | 55.24 | 53.21 | 53.70 | 53.70 | -0.65% | 92,349 |