MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
9.50
+0.08 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.51 | 9.06 | 9.50 | 9.50 | 0.85% | 338,894 |
| Dec 4, 2025 | 9.54 | 9.64 | 9.37 | 9.42 | 9.42 | -1.26% | 178,788 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.50 | 9.54 | 9.54 | -5.82% | 258,879 |
| Dec 2, 2025 | 9.83 | 10.29 | 9.83 | 10.13 | 10.13 | 3.68% | 286,873 |
| Dec 1, 2025 | 9.99 | 10.03 | 9.61 | 9.77 | 9.77 | -2.69% | 179,256 |
| Nov 28, 2025 | 10.44 | 10.44 | 9.90 | 10.04 | 10.04 | -4.20% | 167,551 |
| Nov 26, 2025 | 10.68 | 10.71 | 10.26 | 10.48 | 10.48 | -2.60% | 93,665 |
| Nov 25, 2025 | 10.77 | 11.07 | 10.69 | 10.76 | 10.76 | 1.32% | 224,884 |
| Nov 24, 2025 | 10.59 | 11.16 | 10.49 | 10.62 | 10.62 | 0.19% | 210,761 |
| Nov 21, 2025 | 10.87 | 11.11 | 10.46 | 10.60 | 10.60 | -1.99% | 333,846 |
| Nov 20, 2025 | 10.12 | 10.83 | 9.72 | 10.82 | 10.82 | 4.49% | 349,223 |
| Nov 19, 2025 | 10.40 | 10.72 | 10.30 | 10.35 | 10.35 | 3.29% | 277,295 |
| Nov 18, 2025 | 10.41 | 10.51 | 9.92 | 10.02 | 10.02 | -2.67% | 266,714 |
| Nov 17, 2025 | 9.83 | 10.40 | 9.77 | 10.30 | 10.30 | 5.32% | 208,826 |
| Nov 14, 2025 | 10.17 | 10.53 | 9.70 | 9.78 | 9.78 | -4.46% | 300,514 |
| Nov 13, 2025 | 10.26 | 10.38 | 9.94 | 10.23 | 10.23 | -0.67% | 178,933 |
| Nov 12, 2025 | 10.04 | 10.34 | 9.95 | 10.30 | 10.30 | 4.15% | 234,052 |
| Nov 11, 2025 | 10.20 | 10.20 | 9.65 | 9.89 | 9.89 | -4.26% | 251,160 |
| Nov 10, 2025 | 10.58 | 10.92 | 10.26 | 10.33 | 10.33 | -3.10% | 334,715 |
| Nov 7, 2025 | 11.03 | 11.18 | 10.61 | 10.66 | 10.66 | -4.48% | 345,827 |
| Nov 6, 2025 | 11.14 | 11.27 | 10.74 | 11.16 | 11.16 | -1.87% | 170,141 |
| Nov 5, 2025 | 11.38 | 11.41 | 11.00 | 11.37 | 11.37 | -0.50% | 95,676 |
| Nov 4, 2025 | 11.42 | 11.72 | 11.33 | 11.43 | 11.43 | 2.97% | 152,129 |
| Nov 3, 2025 | 11.30 | 11.57 | 11.02 | 11.10 | 11.10 | -1.16% | 199,768 |
| Oct 31, 2025 | 11.34 | 11.47 | 11.08 | 11.23 | 11.23 | -2.35% | 184,428 |
| Oct 30, 2025 | 11.40 | 11.57 | 11.10 | 11.50 | 11.50 | 1.50% | 110,419 |
| Oct 29, 2025 | 11.54 | 11.56 | 11.19 | 11.33 | 11.33 | -1.90% | 70,929 |
| Oct 28, 2025 | 11.35 | 11.57 | 11.21 | 11.55 | 11.55 | 3.49% | 137,154 |
| Oct 27, 2025 | 11.12 | 11.26 | 11.00 | 11.16 | 11.16 | -0.09% | 144,906 |
| Oct 24, 2025 | 10.82 | 11.23 | 10.76 | 11.17 | 11.17 | 2.48% | 106,620 |
| Oct 23, 2025 | 10.90 | 11.13 | 10.67 | 10.90 | 10.90 | -4.97% | 237,039 |
| Oct 22, 2025 | 11.69 | 11.96 | 11.30 | 11.47 | 11.47 | -3.53% | 71,809 |
| Oct 21, 2025 | 11.82 | 12.08 | 11.66 | 11.89 | 11.89 | -0.34% | 97,833 |
| Oct 20, 2025 | 12.36 | 12.36 | 11.90 | 11.93 | 11.93 | -4.10% | 119,035 |
| Oct 17, 2025 | 12.51 | 12.71 | 12.38 | 12.44 | 12.44 | -1.58% | 104,449 |
| Oct 16, 2025 | 12.00 | 12.92 | 11.96 | 12.64 | 12.64 | 4.38% | 117,642 |
| Oct 15, 2025 | 11.93 | 12.37 | 11.71 | 12.11 | 12.11 | -0.25% | 116,883 |
| Oct 14, 2025 | 12.48 | 12.63 | 11.95 | 12.14 | 12.14 | 0.50% | 149,572 |
| Oct 13, 2025 | 12.28 | 12.45 | 12.04 | 12.08 | 12.08 | -3.90% | 240,073 |
| Oct 10, 2025 | 11.67 | 12.58 | 11.55 | 12.57 | 12.57 | 9.78% | 265,880 |
| Oct 9, 2025 | 10.77 | 11.51 | 10.64 | 11.45 | 11.45 | 4.38% | 183,495 |
| Oct 8, 2025 | 10.78 | 11.22 | 10.78 | 10.97 | 10.97 | 1.86% | 162,987 |
| Oct 7, 2025 | 10.84 | 11.27 | 10.76 | 10.77 | 10.77 | -0.42% | 171,876 |
| Oct 6, 2025 | 10.85 | 10.97 | 10.65 | 10.82 | 10.82 | -1.95% | 213,416 |
| Oct 3, 2025 | 11.05 | 11.13 | 10.86 | 11.03 | 11.03 | -1.43% | 213,801 |
| Oct 2, 2025 | 10.70 | 11.24 | 10.64 | 11.19 | 11.19 | 4.38% | 177,149 |
| Oct 1, 2025 | 11.01 | 11.01 | 10.66 | 10.72 | 10.72 | -1.47% | 247,221 |
| Sep 30, 2025 | 10.79 | 11.12 | 10.73 | 10.88 | 10.88 | 3.52% | 225,730 |
| Sep 29, 2025 | 10.11 | 10.66 | 10.11 | 10.51 | 10.51 | 4.63% | 206,048 |
| Sep 26, 2025 | 10.29 | 10.29 | 9.73 | 10.05 | 10.05 | -2.66% | 266,774 |