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 )

13.40 +0.28 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 27, 2020 453.20 453.20 453.20 0 +93.20(+25.89%)
Mar 26, 2020 353.50 390.00 334.60 360.00 11,433 +32.50(+9.92%)
Mar 25, 2020 355.10 377.90 310.10 327.50 9,537 -10.70(-3.16%)
Mar 24, 2020 321.80 377.70 304.00 338.20 12,023 -19.30(-5.40%)
Mar 23, 2020 390.50 450.00 357.50 357.50 37,302 +2.50(+0.70%)
Mar 20, 2020 335.70 420.00 310.10 355.00 53,040 +38.00(+11.99%)
Mar 19, 2020 760.00 908.30 260.40 317.00 76,199 -481.00(-60.28%)
Mar 18, 2020 850.00 1150 760.30 798.00 42,924 +172.50(+27.58%)
Mar 17, 2020 537.40 645.00 505.00 625.50 41,169 +88.30(+16.44%)
Mar 16, 2020 532.10 554.60 479.71 537.20 49,241 +164.70(+44.21%)
Mar 13, 2020 385.00 454.00 340.01 372.50 65,980 -83.70(-18.35%)
Mar 12, 2020 468.90 469.70 409.00 456.20 89,881 +71.00(+18.43%)
Mar 11, 2020 374.50 399.70 362.50 385.20 84,499 +43.40(+12.70%)
Mar 10, 2020 377.60 426.70 328.10 341.80 134,509 -164.00(-32.42%)
Mar 09, 2020 477.10 540.70 422.70 505.80 216,962 +221.70(+78.04%)
Mar 06, 2020 250.60 296.50 248.80 284.10 143,090 +59.10(+26.27%)
Mar 05, 2020 211.70 229.00 209.60 225.00 76,416 +15.60(+7.45%)
Mar 04, 2020 193.40 214.60 192.30 209.40 110,781 +2.00(+0.96%)
Mar 03, 2020 199.90 217.60 188.50 207.40 137,044 +1.70(+0.83%)
Mar 02, 2020 223.30 233.00 205.30 205.70 128,952 -33.50(-14.01%)
Feb 28, 2020 243.50 258.60 237.00 239.20 137,830 +19.70(+8.97%)
Feb 27, 2020 223.10 229.00 207.10 219.50 181,191 +23.60(+12.05%)
Feb 26, 2020 185.60 200.30 177.20 195.90 130,978 +11.70(+6.35%)
Feb 25, 2020 168.10 184.90 167.40 184.20 134,983 +15.10(+8.93%)
Feb 24, 2020 172.90 176.00 165.60 169.10 120,067 +17.10(+11.25%)
Feb 21, 2020 154.50 157.60 149.70 152.00 145,210 +5.10(+3.47%)
Feb 20, 2020 144.80 147.80 140.80 146.90 150,331 -3.20(-2.13%)
Feb 19, 2020 151.80 156.30 147.70 150.10 98,383 -9.90(-6.19%)
Feb 18, 2020 168.10 168.10 159.60 160.00 64,758 +0.20(+0.13%)
Feb 14, 2020 159.90 164.45 158.00 159.80 62,500 -4.90(-2.98%)
Feb 13, 2020 165.90 168.70 162.20 164.70 90,766 -1.20(-0.72%)
Feb 12, 2020 165.30 170.90 163.30 165.90 112,765 -15.80(-8.70%)
Feb 11, 2020 175.10 184.70 174.70 181.70 58,324 -5.30(-2.83%)
Feb 10, 2020 183.30 188.50 179.40 187.00 62,158 +9.20(+5.17%)
Feb 07, 2020 177.60 180.40 171.56 177.80 68,280 +7.10(+4.16%)
Feb 06, 2020 175.50 179.40 169.10 170.70 78,925 -1.20(-0.70%)
Feb 05, 2020 169.50 177.60 161.70 171.90 147,220 -14.50(-7.78%)
Feb 04, 2020 174.20 187.70 172.80 186.40 80,077 +3.80(+2.08%)
Feb 03, 2020 171.80 183.90 167.40 182.60 116,668 +15.70(+9.41%)
Jan 31, 2020 165.50 173.00 161.00 166.90 111,440 +10.80(+6.92%)
Jan 30, 2020 162.40 166.10 156.10 156.10 435,067 +2.30(+1.50%)
Jan 29, 2020 148.90 156.30 148.60 153.80 109,569 +3.80(+2.53%)
Jan 28, 2020 153.60 155.40 147.10 150.00 86,776 -5.90(-3.78%)
Jan 27, 2020 156.00 159.00 150.90 155.90 155,027 +12.20(+8.49%)
Jan 24, 2020 141.60 147.60 141.20 143.70 121,390 +8.40(+6.21%)
Jan 23, 2020 137.60 140.50 133.70 135.30 180,994 +7.60(+5.95%)
Jan 22, 2020 124.00 128.40 123.70 127.70 307,594 +9.50(+8.04%)
Jan 21, 2020 118.40 118.50 115.10 118.20 83,150 +2.70(+2.34%)
Jan 17, 2020 115.70 117.85 114.13 115.50 42,430 -1.20(-1.03%)
Jan 16, 2020 119.10 119.10 114.60 116.70 93,293 -3.30(-2.75%)
Jan 15, 2020 119.20 123.40 118.80 120.00 81,519 +2.90(+2.48%)
Jan 14, 2020 117.00 118.90 115.80 117.10 66,565 -2.20(-1.84%)
Jan 13, 2020 116.10 120.30 116.10 119.30 106,319 +5.69(+5.01%)
Jan 10, 2020 112.80 115.20 111.50 113.61 70,490 +2.20(+1.98%)
Jan 09, 2020 112.60 116.50 110.00 111.40 129,719 +4.40(+4.11%)
Jan 08, 2020 99.00 113.50 98.60 107.00 457,224 +9.50(+9.74%)
Jan 07, 2020 97.90 99.60 96.20 97.50 93,626 +0.80(+0.83%)
Jan 06, 2020 94.00 97.60 93.30 96.70 121,786 +0.30(+0.31%)
Jan 03, 2020 94.70 100.00 93.50 96.40 237,530 -9.40(-8.88%)
Jan 02, 2020 105.80 108.30 104.80 105.80 84,269 +0.00(+0.00%)
Dec 31, 2019 107.90 108.30 102.31 105.80 117,490 +2.10(+2.03%)
Dec 30, 2019 100.40 106.10 100.40 103.70 93,192 +0.70(+0.68%)
Dec 27, 2019 102.50 105.10 101.80 103.00 82,170 -0.30(-0.29%)
Dec 26, 2019 105.10 105.20 102.30 103.30 107,550 -3.00(-2.82%)
Dec 24, 2019 107.20 107.50 105.90 106.30 62,840 -1.80(-1.67%)
Dec 23, 2019 110.70 111.20 107.80 108.10 118,762 -2.10(-1.91%)
Dec 20, 2019 108.00 111.60 108.00 110.20 132,600 +3.10(+2.89%)
Dec 19, 2019 107.60 108.40 105.30 107.10 90,223 -0.90(-0.83%)
Dec 18, 2019 109.90 110.80 106.70 108.00 165,801 -0.40(-0.37%)
Dec 17, 2019 110.00 110.40 107.70 108.40 203,337 -3.70(-3.30%)
Dec 16, 2019 112.20 112.60 111.20 112.10 95,113 -2.50(-2.18%)
Dec 13, 2019 117.00 117.22 110.51 114.60 196,700 -3.30(-2.80%)
Dec 12, 2019 119.80 120.20 115.20 117.90 148,860 -2.70(-2.24%)
Dec 11, 2019 119.10 124.70 118.30 120.60 174,017 +2.90(+2.46%)
Dec 10, 2019 120.00 121.00 116.40 117.70 139,191 -1.90(-1.59%)
Dec 09, 2019 121.50 121.60 118.10 119.60 110,341 +0.20(+0.17%)
Dec 06, 2019 126.00 126.00 114.30 119.40 362,040 -4.30(-3.48%)
Dec 05, 2019 120.20 125.00 119.20 123.70 198,137 +0.00(+0.00%)
Dec 04, 2019 128.40 128.90 121.80 123.70 418,144 -15.60(-11.20%)
Dec 03, 2019 142.60 145.50 135.60 139.30 102,750 -2.66(-1.87%)
Dec 02, 2019 138.00 144.30 137.50 141.96 105,968 -3.24(-2.23%)
Nov 29, 2019 135.00 147.50 135.00 145.20 270,600 +16.30(+12.65%)
Nov 27, 2019 128.00 132.40 125.80 128.90 126,610 +1.90(+1.50%)
Nov 26, 2019 127.20 130.60 125.80 127.00 181,462 -2.60(-2.01%)
Nov 25, 2019 132.10 134.10 128.60 129.60 155,152 +0.00(+0.00%)
Nov 22, 2019 126.90 132.60 126.50 129.60 188,050 +2.60(+2.05%)
Nov 21, 2019 132.20 133.50 125.40 127.00 267,364 -10.10(-7.37%)
Nov 20, 2019 146.20 147.80 134.30 137.10 282,796 -13.20(-8.78%)
Nov 19, 2019 145.50 152.00 144.40 150.30 213,216 +11.20(+8.05%)
Nov 18, 2019 136.00 141.10 135.20 139.10 161,703 +6.60(+4.98%)
Nov 15, 2019 139.80 140.00 131.20 132.50 164,460 -6.50(-4.68%)
Nov 14, 2019 134.50 140.90 133.50 139.00 140,745 +2.10(+1.53%)
Nov 13, 2019 142.30 142.40 135.00 136.90 131,810 -3.30(-2.35%)
Nov 12, 2019 137.00 142.10 134.90 140.20 91,866 +0.40(+0.29%)
Nov 11, 2019 143.00 143.40 136.60 139.80 90,655 +3.68(+2.70%)
Nov 08, 2019 145.00 148.00 135.87 136.12 136,260 -3.68(-2.63%)
Nov 07, 2019 136.60 140.40 133.00 139.80 157,410 -3.00(-2.10%)
Nov 06, 2019 137.30 145.70 133.40 142.80 197,667 +4.70(+3.40%)
Nov 05, 2019 138.70 139.00 135.60 138.10 74,260 -4.60(-3.22%)
Nov 04, 2019 139.60 143.40 136.30 142.70 306,179 -3.80(-2.59%)
Nov 01, 2019 157.30 157.80 144.50 146.50 137,190 -17.70(-10.78%)
Oct 31, 2019 160.30 167.00 159.81 164.20 111,115 +6.70(+4.25%)
Oct 30, 2019 152.80 160.40 152.60 157.50 153,994 +4.90(+3.21%)
Oct 29, 2019 157.60 158.13 148.90 152.60 128,522 +2.83(+1.89%)
Oct 28, 2019 143.00 151.50 141.70 149.77 72,447 +6.37(+4.44%)
Oct 25, 2019 148.30 151.70 143.20 143.40 111,060 -3.50(-2.38%)
Oct 24, 2019 148.30 149.40 145.00 146.90 104,642 -3.70(-2.46%)
Oct 23, 2019 166.50 166.70 148.60 150.60 174,452 -13.10(-8.00%)
Oct 22, 2019 165.50 168.30 159.70 163.70 108,430 -6.90(-4.04%)
Oct 21, 2019 177.80 178.00 169.80 170.60 69,232 +1.00(+0.59%)
Oct 18, 2019 165.40 173.20 163.30 169.60 69,450 +2.60(+1.56%)
Oct 17, 2019 176.90 179.50 166.11 167.00 67,233 -10.50(-5.92%)
Oct 16, 2019 178.20 178.20 169.50 177.50 51,830 +0.40(+0.23%)
Oct 15, 2019 173.70 179.50 169.40 177.10 44,318 +4.80(+2.79%)
Oct 14, 2019 173.00 178.00 170.50 172.30 64,267 +10.10(+6.23%)
Oct 11, 2019 170.70 170.70 160.50 162.20 94,900 -11.10(-6.41%)
Oct 10, 2019 177.80 180.40 172.60 173.30 57,607 -10.60(-5.76%)
Oct 09, 2019 174.90 186.80 172.90 183.90 119,555 -4.30(-2.28%)
Oct 08, 2019 190.00 192.00 182.20 188.20 46,899 +6.70(+3.69%)
Oct 07, 2019 177.00 184.20 169.50 181.50 68,488 -0.10(-0.06%)
Oct 04, 2019 180.00 190.10 176.20 181.60 49,540 -5.50(-2.94%)
Oct 03, 2019 191.70 201.30 184.40 187.10 77,110 +3.00(+1.63%)
Oct 02, 2019 174.20 188.60 174.20 184.10 73,258 +9.30(+5.32%)
Oct 01, 2019 164.70 180.00 163.80 174.80 245,321 +6.80(+4.05%)
Sep 30, 2019 161.00 170.70 157.50 168.00 108,285 +12.70(+8.18%)
Sep 27, 2019 158.30 159.30 148.39 155.30 92,160 +5.30(+3.53%)
Sep 26, 2019 153.90 158.80 149.00 150.00 64,389 +0.40(+0.27%)
Sep 25, 2019 154.80 156.60 148.80 149.60 112,839 +3.30(+2.26%)
Sep 24, 2019 138.40 147.27 137.94 146.30 110,639 +10.20(+7.49%)
Sep 23, 2019 138.10 141.50 134.50 136.10 71,418 +0.20(+0.15%)
Sep 20, 2019 134.90 139.80 132.10 135.90 107,390 -0.70(-0.51%)
Sep 19, 2019 134.90 139.00 133.10 136.60 94,000 -3.00(-2.15%)
Sep 18, 2019 138.40 142.25 134.00 139.60 241,682 +5.90(+4.41%)
Sep 17, 2019 116.70 136.60 116.40 133.70 559,449 +14.60(+12.26%)
Sep 16, 2019 143.00 144.90 108.20 119.10 871,524 -78.30(-39.67%)
Sep 13, 2019 194.60 200.40 193.18 197.40 34,340 +1.40(+0.71%)
Sep 12, 2019 203.90 205.20 194.02 196.00 150,330 +10.10(+5.43%)
Sep 11, 2019 172.20 190.46 169.90 185.90 145,116 +12.30(+7.09%)
Sep 10, 2019 167.20 176.40 162.90 173.60 155,673 +4.50(+2.66%)
Sep 09, 2019 176.20 177.20 167.70 169.10 133,624 -13.84(-7.56%)
Sep 06, 2019 197.80 200.00 179.95 182.94 117,140 -3.86(-2.07%)
Sep 05, 2019 182.00 188.60 172.20 186.80 145,085 +0.50(+0.27%)
Sep 04, 2019 197.10 197.60 183.10 186.30 160,650 -28.20(-13.15%)
Sep 03, 2019 221.56 226.10 212.70 214.50 73,317 +11.50(+5.67%)
Aug 30, 2019 189.10 207.50 188.30 203.00 80,980 +15.50(+8.27%)
Aug 29, 2019 194.10 194.10 185.10 187.50 62,457 -6.80(-3.50%)
Aug 28, 2019 190.00 198.30 185.75 194.30 91,341 -10.20(-4.99%)
Aug 27, 2019 215.10 219.60 203.40 204.50 64,329 -14.40(-6.58%)
Aug 26, 2019 204.80 221.10 202.30 218.90 53,455 +0.90(+0.41%)
Aug 23, 2019 217.10 224.00 208.90 218.00 110,920 +16.30(+8.08%)
Aug 22, 2019 193.80 206.90 192.40 201.70 48,417 +4.60(+2.33%)
Aug 21, 2019 185.80 199.80 184.30 197.10 57,449 +0.20(+0.10%)
Aug 20, 2019 200.30 205.50 191.50 196.90 64,314 +0.70(+0.36%)
Aug 19, 2019 200.00 204.70 194.80 196.20 69,379 -14.80(-7.01%)
Aug 16, 2019 212.10 217.30 208.30 211.00 38,930 -3.30(-1.54%)
Aug 15, 2019 215.80 219.60 209.00 214.30 36,332 +7.80(+3.78%)
Aug 14, 2019 205.90 216.50 203.10 206.50 87,113 +19.50(+10.43%)
Aug 13, 2019 216.80 218.20 183.80 187.00 121,492 -27.90(-12.98%)
Aug 12, 2019 215.20 221.00 211.20 214.90 40,071 -5.50(-2.50%)
Aug 09, 2019 223.30 225.20 214.00 220.40 57,040 -22.00(-9.08%)
Aug 08, 2019 248.60 253.60 239.30 242.40 26,304 -7.50(-3.00%)
Aug 07, 2019 254.40 275.00 246.80 249.90 108,143 +16.70(+7.16%)
Aug 06, 2019 217.60 236.70 216.40 233.20 43,797 +13.10(+5.95%)
Aug 05, 2019 224.60 225.20 211.80 220.10 64,475 +5.10(+2.37%)
Aug 02, 2019 208.20 217.40 207.40 215.00 71,790 -10.80(-4.78%)
Aug 01, 2019 201.70 236.40 201.30 225.80 115,798 +32.30(+16.69%)
Jul 31, 2019 188.30 195.00 186.10 193.50 54,909 +1.50(+0.78%)
Jul 30, 2019 203.60 205.00 190.90 192.00 41,316 -12.80(-6.25%)
Jul 29, 2019 207.50 217.70 204.40 204.80 42,593 -9.60(-4.48%)
Jul 26, 2019 215.10 219.90 211.10 214.40 44,820 -3.20(-1.47%)
Jul 25, 2019 210.30 218.10 208.30 217.60 42,258 +0.30(+0.14%)
Jul 24, 2019 206.30 223.50 198.00 217.30 64,648 +10.90(+5.28%)
Jul 23, 2019 213.20 218.20 205.80 206.40 50,535 -7.00(-3.28%)
Jul 22, 2019 216.30 218.80 211.50 213.40 27,661 -1.00(-0.47%)
Jul 19, 2019 219.50 227.30 212.90 214.40 54,680 -5.50(-2.50%)
Jul 18, 2019 208.50 229.80 207.30 219.90 108,383 +9.80(+4.66%)
Jul 17, 2019 192.20 210.80 192.20 210.10 69,796 +15.60(+8.02%)
Jul 16, 2019 181.40 204.00 177.00 194.50 72,170 +10.10(+5.48%)
Jul 15, 2019 171.50 184.40 171.50 184.40 38,087 +8.90(+5.07%)
Jul 12, 2019 175.70 178.30 172.50 175.50 38,120 +1.70(+0.98%)
Jul 11, 2019 173.30 176.80 170.60 173.80 41,362 -0.80(-0.46%)
Jul 10, 2019 185.10 185.70 173.20 174.60 108,138 -24.30(-12.22%)
Jul 09, 2019 202.30 205.00 198.70 198.90 27,595 -5.70(-2.79%)
Jul 08, 2019 201.40 205.60 194.50 204.60 36,985 +1.20(+0.59%)
Jul 05, 2019 208.70 210.00 201.80 203.40 27,230 -10.30(-4.82%)
Jul 03, 2019 211.20 220.10 208.90 213.70 36,840 -3.90(-1.79%)
Jul 02, 2019 194.40 220.40 194.40 217.60 77,117 +26.60(+13.93%)
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.