MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
10.05
-0.28 (-2.66%)
Sep 26, 2025, 4:00 PM EDT - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.29 | 10.29 | 9.73 | 10.05 | 10.05 | -2.66% | 266,691 |
| Sep 25, 2025 | 10.71 | 10.71 | 10.28 | 10.32 | 10.32 | -2.73% | 82,551 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.31 | 10.61 | 10.61 | -3.89% | 195,970 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.66 | 11.04 | 11.04 | -5.80% | 390,725 |
| Sep 22, 2025 | 11.84 | 11.95 | 11.56 | 11.72 | 11.72 | 0.95% | 80,855 |
| Sep 19, 2025 | 11.40 | 11.81 | 11.33 | 11.61 | 11.61 | 3.20% | 220,919 |
| Sep 18, 2025 | 11.13 | 11.53 | 11.09 | 11.25 | 11.25 | 0.99% | 226,493 |
| Sep 17, 2025 | 11.29 | 11.38 | 10.88 | 11.14 | 11.14 | -0.18% | 110,556 |
| Sep 16, 2025 | 11.56 | 11.64 | 11.12 | 11.16 | 11.16 | -5.50% | 498,010 |
| Sep 15, 2025 | 11.51 | 11.81 | 11.46 | 11.81 | 11.81 | 2.07% | 410,622 |
| Sep 12, 2025 | 11.27 | 11.57 | 11.08 | 11.57 | 11.57 | 1.58% | 158,845 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.26 | 11.39 | 11.39 | 0.62% | 127,807 |
| Sep 10, 2025 | 11.88 | 11.93 | 11.30 | 11.32 | 11.32 | -5.51% | 436,020 |
| Sep 9, 2025 | 11.96 | 11.99 | 11.46 | 11.98 | 11.98 | -1.16% | 267,981 |
| Sep 8, 2025 | 11.77 | 12.38 | 11.69 | 12.12 | 12.12 | 1.25% | 241,179 |
| Sep 5, 2025 | 11.67 | 12.14 | 11.51 | 11.97 | 11.97 | 5.00% | 357,591 |
| Sep 4, 2025 | 11.74 | 11.83 | 11.28 | 11.40 | 11.40 | -2.40% | 172,730 |
| Sep 3, 2025 | 11.20 | 11.76 | 10.94 | 11.68 | 11.68 | 6.38% | 312,712 |
| Sep 2, 2025 | 11.12 | 11.40 | 10.94 | 10.98 | 10.98 | -0.54% | 232,564 |
| Aug 29, 2025 | 11.13 | 11.16 | 10.94 | 11.04 | 11.04 | -0.99% | 148,352 |
| Aug 28, 2025 | 11.47 | 11.69 | 11.12 | 11.15 | 11.15 | -3.04% | 285,060 |
| Aug 27, 2025 | 11.88 | 11.88 | 11.35 | 11.50 | 11.50 | -2.79% | 372,830 |
| Aug 26, 2025 | 11.94 | 12.17 | 11.80 | 11.83 | 11.83 | 0.77% | 184,367 |
| Aug 25, 2025 | 11.98 | 12.07 | 11.73 | 11.74 | 11.74 | -1.34% | 191,617 |
| Aug 22, 2025 | 12.54 | 12.55 | 11.81 | 11.90 | 11.90 | -6.00% | 201,107 |
| Aug 21, 2025 | 12.99 | 13.11 | 12.56 | 12.66 | 12.66 | -2.31% | 49,482 |
| Aug 20, 2025 | 13.19 | 13.29 | 12.83 | 12.96 | 12.96 | -2.41% | 124,711 |
| Aug 19, 2025 | 13.45 | 13.53 | 13.06 | 13.28 | 13.28 | 0.15% | 196,127 |
| Aug 18, 2025 | 13.20 | 13.53 | 13.10 | 13.26 | 13.26 | 2.31% | 149,803 |
| Aug 15, 2025 | 13.00 | 13.05 | 12.52 | 12.96 | 12.96 | 0.47% | 144,120 |
| Aug 14, 2025 | 13.06 | 13.34 | 12.87 | 12.90 | 12.90 | -0.15% | 186,871 |
| Aug 13, 2025 | 13.35 | 13.47 | 12.92 | 12.92 | 12.92 | -3.22% | 75,605 |
| Aug 12, 2025 | 13.54 | 13.57 | 13.00 | 13.35 | 13.35 | -1.40% | 213,926 |
| Aug 11, 2025 | 13.06 | 13.61 | 12.98 | 13.54 | 13.54 | 2.50% | 143,277 |
| Aug 8, 2025 | 13.21 | 13.42 | 12.77 | 13.21 | 13.21 | -1.56% | 136,254 |
| Aug 7, 2025 | 13.05 | 13.43 | 12.55 | 13.42 | 13.42 | 1.36% | 150,100 |
| Aug 6, 2025 | 12.61 | 13.38 | 12.41 | 13.24 | 13.24 | 2.72% | 160,462 |
| Aug 5, 2025 | 12.97 | 13.45 | 12.88 | 12.89 | 12.89 | -1.00% | 147,965 |
| Aug 4, 2025 | 13.12 | 13.22 | 12.68 | 13.02 | 13.02 | 1.17% | 284,773 |
| Aug 1, 2025 | 12.41 | 13.12 | 12.41 | 12.87 | 12.87 | 5.67% | 218,635 |
| Jul 31, 2025 | 12.30 | 12.30 | 11.77 | 12.18 | 12.18 | 1.92% | 112,093 |
| Jul 30, 2025 | 11.74 | 12.23 | 11.74 | 11.95 | 11.95 | 3.46% | 159,410 |
| Jul 29, 2025 | 11.79 | 11.95 | 11.55 | 11.55 | 11.55 | -2.78% | 157,149 |
| Jul 28, 2025 | 12.05 | 12.09 | 11.86 | 11.88 | 11.88 | -3.73% | 82,860 |
| Jul 25, 2025 | 12.16 | 12.50 | 12.09 | 12.34 | 12.34 | 1.23% | 45,651 |
| Jul 24, 2025 | 12.61 | 12.71 | 12.16 | 12.19 | 12.19 | -2.95% | 80,634 |
| Jul 23, 2025 | 13.07 | 13.12 | 12.52 | 12.56 | 12.56 | -3.98% | 302,369 |
| Jul 22, 2025 | 13.42 | 13.43 | 12.96 | 13.08 | 13.08 | -2.32% | 70,198 |
| Jul 21, 2025 | 12.78 | 13.41 | 12.78 | 13.39 | 13.39 | 4.86% | 180,550 |
| Jul 18, 2025 | 12.12 | 12.87 | 12.00 | 12.77 | 12.77 | 1.92% | 141,065 |