Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Oil & Gas Exp. & Prod -3X ETN (NY: OILD )

14.36 +0.27 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 124.20 124.20 112.50 112.55 2,804 -11.35(-9.16%)
Feb 25, 2022 131.90 130.60 123.50 123.90 3,013 -11.47(-8.47%)
Feb 24, 2022 120.60 145.20 120.60 135.37 3,004 +3.14(+2.38%)
Feb 23, 2022 136.80 136.90 129.20 132.22 3,316 -4.82(-3.52%)
Feb 22, 2022 122.80 139.80 122.80 137.04 2,437 +6.54(+5.01%)
Feb 18, 2022 130.50 0 +2.20(+1.72%)
Feb 17, 2022 124.31 129.80 124.31 128.30 452 +0.04(+0.03%)
Feb 16, 2022 125.00 128.30 120.00 128.26 765 -2.64(-2.02%)
Feb 15, 2022 138.10 138.20 130.90 130.90 707 +4.64(+3.67%)
Feb 14, 2022 123.50 128.50 122.86 126.26 1,463 +8.09(+6.85%)
Feb 11, 2022 128.20 130.00 118.17 118.17 3,698 -13.46(-10.22%)
Feb 10, 2022 126.10 132.20 123.00 131.63 1,319 +1.53(+1.18%)
Feb 09, 2022 130.50 132.85 127.00 130.09 610 -3.18(-2.39%)
Feb 08, 2022 134.50 135.60 132.65 133.28 400 +7.42(+5.90%)
Feb 07, 2022 130.70 130.70 122.70 125.86 514 -3.03(-2.35%)
Feb 04, 2022 133.20 133.20 122.00 128.89 308 -6.75(-4.98%)
Feb 03, 2022 136.00 140.10 135.60 135.63 568 +3.89(+2.95%)
Feb 02, 2022 137.80 141.00 131.74 131.74 490 -2.65(-1.97%)
Feb 01, 2022 150.00 150.00 133.70 134.39 398 -15.42(-10.29%)
Jan 31, 2022 150.00 148.30 149.81 236 -1.69(-1.12%)
Jan 28, 2022 150.00 159.40 148.00 151.50 606 +1.37(+0.91%)
Jan 27, 2022 143.50 155.10 140.30 150.13 1,179 -5.22(-3.36%)
Jan 26, 2022 149.40 155.36 145.90 155.36 443 +0.38(+0.25%)
Jan 25, 2022 184.90 184.90 154.95 154.97 400 -22.72(-12.79%)
Jan 24, 2022 188.00 205.40 177.70 177.70 1,052 -2.29(-1.27%)
Jan 21, 2022 173.50 182.71 173.50 179.99 204 +10.21(+6.01%)
Jan 20, 2022 163.60 169.78 156.40 169.78 271 +7.16(+4.40%)
Jan 19, 2022 162.80 165.70 161.01 162.62 247 +3.21(+2.02%)
Jan 18, 2022 159.10 164.30 158.60 159.40 534 +0.11(+0.07%)
Jan 14, 2022 159.29 0 -14.85(-8.53%)
Jan 13, 2022 174.15 174.15 174.15 174.15 7 +4.23(+2.49%)
Jan 12, 2022 170.00 170.00 167.95 169.92 171 -2.82(-1.63%)
Jan 11, 2022 172.74 172.74 172.74 172.74 40 -19.61(-10.19%)
Jan 10, 2022 195.50 195.50 192.34 192.34 67 +2.80(+1.48%)
Jan 07, 2022 189.54 189.54 189.54 189.54 12 -8.72(-4.40%)
Jan 06, 2022 197.20 203.70 197.20 198.26 151 -16.30(-7.60%)
Jan 05, 2022 205.40 214.56 205.40 214.56 36 +3.53(+1.68%)
Jan 04, 2022 214.70 215.20 211.03 211.03 376 -27.31(-11.46%)
Jan 03, 2022 261.10 261.10 238.34 238.34 10 -24.76(-9.41%)
Dec 31, 2021 263.09 263.09 263.09 263.09 10 -2.41(-0.91%)
Dec 30, 2021 259.10 265.50 255.84 265.50 30 +6.37(+2.46%)
Dec 29, 2021 251.40 260.00 251.40 259.13 231 +3.69(+1.45%)
Dec 28, 2021 250.50 255.44 250.50 255.44 167 -0.28(-0.11%)
Dec 27, 2021 274.70 274.70 255.72 255.72 189 -17.77(-6.50%)
Dec 23, 2021 270.80 273.50 270.80 273.50 27 -1.59(-0.58%)
Dec 22, 2021 276.10 276.10 273.10 275.08 44 -7.83(-2.77%)
Dec 21, 2021 295.80 295.80 280.70 282.92 544 -29.26(-9.37%)
Dec 20, 2021 334.20 334.20 312.18 312.18 842 +13.05(+4.36%)
Dec 17, 2021 299.13 299.13 299.13 299.13 10 +17.20(+6.10%)
Dec 16, 2021 279.50 282.50 279.50 281.93 96 -6.96(-2.41%)
Dec 15, 2021 299.16 299.90 288.20 288.89 75 +2.35(+0.82%)
Dec 14, 2021 277.50 286.54 276.90 286.54 165 +4.64(+1.65%)
Dec 13, 2021 274.20 281.90 273.30 281.90 257 +24.80(+9.65%)
Dec 10, 2021 257.10 257.10 257.10 257.10 10 -7.22(-2.73%)
Dec 09, 2021 267.40 267.40 261.80 264.32 174 +7.62(+2.97%)
Dec 08, 2021 255.10 257.40 255.10 256.70 274 -0.83(-0.32%)
Dec 07, 2021 251.70 257.53 251.70 257.53 35 -22.36(-7.99%)
Dec 06, 2021 279.89 279.89 279.89 279.89 17 -13.54(-4.61%)
Dec 03, 2021 293.42 293.42 293.42 293.42 10 +4.60(+1.59%)
Dec 02, 2021 301.80 301.80 284.00 288.82 518 -25.07(-7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.