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 )

13.41 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 26.00 26.51 25.54 25.95 188,337 -0.52(-1.96%)
Jun 29, 2023 27.19 27.35 26.47 26.47 107,014 -1.06(-3.86%)
Jun 28, 2023 28.20 28.98 27.29 27.53 290,115 -0.65(-2.32%)
Jun 27, 2023 28.49 29.01 27.85 28.18 70,499 -0.27(-0.93%)
Jun 26, 2023 29.70 29.83 27.97 28.45 60,804 -1.63(-5.42%)
Jun 23, 2023 30.36 30.65 29.69 30.08 204,582 +0.77(+2.63%)
Jun 22, 2023 28.96 29.51 28.84 29.31 41,630 +1.21(+4.31%)
Jun 21, 2023 29.01 29.12 27.41 28.10 77,511 -0.67(-2.33%)
Jun 20, 2023 27.57 29.26 27.30 28.77 137,033 +1.88(+6.99%)
Jun 16, 2023 26.63 27.17 26.36 26.89 71,313 -0.15(-0.55%)
Jun 15, 2023 27.62 27.62 26.38 27.04 95,467 -1.69(-5.88%)
May 08, 2023 27.24 28.73 27.07 28.73 61,909 +0.19(+0.67%)
May 05, 2023 28.78 29.03 27.94 28.54 77,353 -2.71(-8.67%)
May 04, 2023 30.22 31.56 29.52 31.25 99,629 +0.80(+2.61%)
May 03, 2023 29.97 30.50 29.11 30.45 107,826 +1.81(+6.34%)
May 02, 2023 26.20 29.39 26.20 28.64 163,307 +3.22(+12.67%)
May 01, 2023 25.74 25.80 24.70 25.42 82,989 +0.66(+2.67%)
Apr 28, 2023 26.34 26.36 24.32 24.76 72,845 -1.28(-4.92%)
Apr 27, 2023 26.42 27.02 25.80 26.04 65,854 -0.16(-0.61%)
Apr 26, 2023 25.46 26.66 25.09 26.20 96,727 +1.03(+4.09%)
Apr 25, 2023 24.40 25.61 24.15 25.17 70,176 +1.42(+5.98%)
Apr 24, 2023 24.90 24.93 23.38 23.75 64,317 -1.16(-4.66%)
Apr 21, 2023 24.18 25.15 24.02 24.91 63,392 +0.58(+2.38%)
Apr 20, 2023 24.73 25.00 24.32 24.33 67,849 +0.62(+2.61%)
Apr 19, 2023 24.20 24.40 23.61 23.71 47,612 +0.31(+1.32%)
Apr 18, 2023 23.83 24.14 23.30 23.40 39,394 -0.17(-0.72%)
Apr 17, 2023 22.86 23.77 22.70 23.57 59,096 +0.91(+4.02%)
Apr 14, 2023 22.60 23.05 22.28 22.66 60,577 -0.13(-0.57%)
Apr 13, 2023 23.38 23.38 22.56 22.79 83,770 -0.42(-1.81%)
Apr 12, 2023 22.86 23.35 22.60 23.21 93,316 -0.03(-0.13%)
Apr 11, 2023 23.46 23.88 22.80 23.24 113,554 -0.62(-2.60%)
Apr 10, 2023 24.16 24.16 23.00 23.86 119,201 -0.72(-2.93%)
Apr 06, 2023 23.62 24.68 23.59 24.58 74,893 +1.05(+4.46%)
Apr 05, 2023 24.64 24.94 23.53 23.53 105,696 -0.95(-3.88%)
Apr 04, 2023 22.80 25.14 22.80 24.48 124,258 +1.36(+5.88%)
Apr 03, 2023 23.31 24.00 22.59 23.12 184,137 -3.72(-13.86%)
Mar 31, 2023 27.25 27.47 26.74 26.84 100,708 -0.72(-2.61%)
Mar 30, 2023 27.16 27.93 26.88 27.56 85,057 -0.22(-0.79%)
Mar 29, 2023 28.12 28.53 27.66 27.78 100,133 -1.14(-3.94%)
Mar 28, 2023 30.61 30.84 28.48 28.92 83,262 -1.60(-5.24%)
Mar 27, 2023 31.40 32.37 29.95 30.52 108,179 -2.04(-6.27%)
Mar 24, 2023 34.45 35.00 32.19 32.56 163,298 -0.31(-0.94%)
Mar 23, 2023 31.25 33.61 30.25 32.87 99,316 +1.33(+4.22%)
Mar 22, 2023 29.52 31.56 29.26 31.54 106,763 +1.88(+6.36%)
Mar 21, 2023 30.85 31.14 29.32 29.66 77,357 -3.27(-9.92%)
Mar 20, 2023 35.11 35.11 32.22 32.92 86,470 -1.95(-5.59%)
Mar 17, 2023 33.85 35.60 33.25 34.87 131,996 +1.52(+4.56%)
Mar 16, 2023 36.94 37.37 33.13 33.35 181,638 -1.57(-4.50%)
Mar 15, 2023 33.12 36.27 32.74 34.92 412,948 +4.99(+16.67%)
Mar 14, 2023 30.43 31.46 27.77 29.93 122,307 -0.76(-2.48%)
Mar 13, 2023 30.88 32.49 29.04 30.69 162,089 +1.83(+6.34%)
Mar 10, 2023 27.56 29.25 26.65 28.86 84,735 +1.21(+4.38%)
Mar 09, 2023 26.21 27.68 24.89 27.65 180,635 +1.28(+4.85%)
Mar 08, 2023 25.88 27.15 25.00 26.37 161,387 +0.72(+2.81%)
Mar 07, 2023 24.60 25.88 24.60 25.65 134,560 +1.19(+4.87%)
Mar 06, 2023 24.63 25.08 24.36 24.46 79,594 +0.36(+1.49%)
Mar 03, 2023 26.17 26.18 23.77 24.10 277,079 -1.13(-4.48%)
Mar 02, 2023 26.29 26.41 24.98 25.23 47,680 -0.73(-2.81%)
Mar 01, 2023 27.72 28.00 25.67 25.96 119,399 -1.87(-6.72%)
Feb 28, 2023 25.60 27.83 25.60 27.83 83,953 +1.30(+4.90%)
Feb 27, 2023 26.50 27.22 26.23 26.53 65,823 -0.16(-0.60%)
Feb 24, 2023 27.87 28.38 26.59 26.69 63,002 -0.16(-0.60%)
Feb 23, 2023 26.77 27.84 26.43 26.85 74,042 -1.38(-4.89%)
Feb 22, 2023 27.86 29.00 27.24 28.23 177,287 +0.44(+1.58%)
Feb 21, 2023 27.72 28.00 26.96 27.79 130,685 +0.39(+1.42%)
Feb 17, 2023 25.70 27.74 25.70 27.40 352,005 +2.71(+10.98%)
Feb 16, 2023 24.17 24.75 23.75 24.69 84,368 +0.64(+2.66%)
Feb 15, 2023 23.33 24.83 23.33 24.05 180,746 +1.52(+6.75%)
Feb 14, 2023 23.25 23.43 22.11 22.53 89,852 -0.20(-0.88%)
Feb 13, 2023 22.91 23.47 22.43 22.73 61,874 +0.28(+1.25%)
Feb 10, 2023 24.45 24.45 22.30 22.45 263,480 -3.03(-11.89%)
Feb 09, 2023 24.69 25.55 24.64 25.48 70,914 +0.65(+2.62%)
Feb 08, 2023 24.35 25.30 23.87 24.83 123,818 +0.61(+2.52%)
Feb 07, 2023 26.21 26.69 24.07 24.22 224,188 -2.52(-9.42%)
Feb 06, 2023 26.19 27.66 25.76 26.74 192,004 +0.40(+1.53%)
Feb 03, 2023 25.62 26.40 24.47 26.34 155,625 +0.33(+1.26%)
Feb 02, 2023 24.69 26.74 24.60 26.01 235,805 +1.68(+6.91%)
Feb 01, 2023 23.24 25.24 23.08 24.33 211,307 +1.39(+6.06%)
Jan 31, 2023 23.70 24.23 22.79 22.94 52,693 -0.58(-2.47%)
Jan 30, 2023 22.61 23.55 22.41 23.52 60,592 +1.62(+7.41%)
Jan 27, 2023 21.07 21.94 20.69 21.90 86,382 +1.09(+5.23%)
Jan 26, 2023 21.94 22.71 20.80 20.81 144,397 -2.18(-9.47%)
Jan 25, 2023 23.10 24.21 22.94 22.99 61,228 +0.29(+1.26%)
Jan 24, 2023 22.31 23.54 22.31 22.70 122,503 +0.44(+1.98%)
Jan 23, 2023 21.99 22.50 21.62 22.26 67,223 -0.16(-0.71%)
Jan 20, 2023 23.11 23.70 22.30 22.42 55,326 -0.83(-3.57%)
Jan 19, 2023 24.60 24.80 23.01 23.25 113,283 -0.94(-3.87%)
Jan 18, 2023 22.70 24.23 21.78 24.19 102,240 +1.07(+4.62%)
Jan 17, 2023 22.62 23.34 22.34 23.12 66,092 +0.11(+0.48%)
Jan 13, 2023 23.12 23.97 22.87 23.01 49,361 -0.11(-0.48%)
Jan 12, 2023 24.12 24.21 22.59 23.12 77,489 -1.52(-6.17%)
Jan 11, 2023 24.19 25.33 23.97 24.64 76,546 -0.13(-0.52%)
Jan 10, 2023 25.11 25.96 24.70 24.77 94,070 -0.52(-2.06%)
Jan 09, 2023 24.25 25.50 23.73 25.29 198,485 -0.05(-0.20%)
Jan 06, 2023 25.97 25.97 24.34 25.34 174,917 -1.35(-5.06%)
Jan 05, 2023 28.59 28.59 26.45 26.69 167,991 -1.53(-5.42%)
Jan 04, 2023 29.71 30.09 27.87 28.22 121,703 -0.28(-0.98%)
Jan 03, 2023 26.02 29.27 25.71 28.50 305,790 +3.02(+11.85%)
Dec 30, 2022 26.30 26.36 25.40 25.48 118,271 -0.50(-1.92%)
Dec 29, 2022 27.17 27.19 25.66 25.98 163,921 -0.78(-2.91%)
Dec 28, 2022 25.18 26.99 25.14 26.76 271,092 +1.96(+7.90%)
Dec 27, 2022 25.20 25.52 24.53 24.80 119,121 -0.80(-3.13%)
Dec 23, 2022 27.67 27.67 25.56 25.60 355,214 -2.70(-9.54%)
Dec 22, 2022 26.53 29.88 26.27 28.30 344,410 +1.92(+7.28%)
Dec 21, 2022 26.65 27.59 26.06 26.38 336,134 -1.72(-6.12%)
Dec 20, 2022 29.54 29.54 27.53 28.10 220,062 -1.11(-3.80%)
Dec 19, 2022 28.42 29.77 27.96 29.21 95,946 +0.26(+0.90%)
Dec 16, 2022 29.60 30.07 28.60 28.95 302,346 +1.22(+4.40%)
Dec 15, 2022 28.41 29.22 27.62 27.73 302,311 +0.29(+1.06%)
Dec 14, 2022 26.36 28.23 26.10 27.44 246,643 +0.42(+1.55%)
Dec 13, 2022 26.86 27.62 26.23 27.02 455,569 -1.53(-5.36%)
Dec 12, 2022 30.50 30.76 28.30 28.55 263,944 -2.39(-7.72%)
Dec 09, 2022 28.88 30.98 28.31 30.94 279,880 +1.91(+6.58%)
Dec 08, 2022 26.37 29.41 26.28 29.03 221,296 +0.74(+2.62%)
Dec 07, 2022 27.94 29.00 27.00 28.29 369,616 +0.12(+0.43%)
Dec 06, 2022 26.87 28.67 25.57 28.17 948,542 +2.02(+7.72%)
Dec 05, 2022 23.35 26.61 22.79 26.15 500,713 +2.34(+9.83%)
Dec 02, 2022 23.58 24.13 22.97 23.81 478,669 +0.61(+2.63%)
Dec 01, 2022 22.50 23.40 22.10 23.20 343,788 +0.20(+0.87%)
Nov 30, 2022 22.60 24.00 22.30 23.00 480,200 -0.20(-0.86%)
Nov 29, 2022 23.60 23.85 22.80 23.20 242,642 -1.20(-4.92%)
Nov 28, 2022 24.30 24.60 23.30 24.40 448,127 +1.80(+7.96%)
Nov 25, 2022 22.20 22.60 21.80 22.60 189,044 +0.30(+1.35%)
Nov 23, 2022 22.50 23.00 21.85 22.30 306,383 +0.75(+3.48%)
Nov 22, 2022 23.10 23.30 21.50 21.55 512,662 -2.45(-10.21%)
Nov 21, 2022 24.50 26.30 23.80 24.00 588,923 +1.00(+4.35%)
Nov 18, 2022 23.80 24.60 22.80 23.00 309,000 +0.50(+2.22%)
Nov 17, 2022 23.60 23.90 22.40 22.50 406,502 +0.00(+0.00%)
Nov 16, 2022 21.60 22.90 21.40 22.50 370,513 +1.40(+6.64%)
Nov 15, 2022 21.70 22.10 20.90 21.10 429,620 -0.90(-4.09%)
Nov 14, 2022 22.00 22.00 20.70 22.00 336,185 +0.30(+1.38%)
Nov 11, 2022 22.60 22.70 21.40 21.70 494,430 -2.10(-8.82%)
Nov 10, 2022 24.00 25.70 23.70 23.80 370,822 -2.00(-7.75%)
Nov 09, 2022 23.10 25.90 23.00 25.80 539,335 +3.70(+16.74%)
Nov 08, 2022 22.20 23.10 21.90 22.10 336,018 +0.00(+0.00%)
Nov 07, 2022 23.00 23.30 21.90 22.10 335,096 -1.40(-5.96%)
Nov 04, 2022 22.70 24.65 22.16 23.50 433,224 -0.80(-3.29%)
Nov 03, 2022 26.40 26.40 23.93 24.30 317,130 -1.40(-5.45%)
Nov 02, 2022 24.00 25.85 25.70 331,938 +2.00(+8.44%)
Nov 01, 2022 23.20 24.25 23.20 23.70 315,382 -0.85(-3.46%)
Oct 31, 2022 26.10 26.10 23.50 24.55 467,608 -0.85(-3.35%)
Oct 28, 2022 24.40 26.79 24.00 25.40 392,624 +0.10(+0.40%)
Oct 27, 2022 24.80 25.60 24.00 25.30 293,273 -0.40(-1.56%)
Oct 26, 2022 26.50 26.50 25.00 25.70 321,458 -1.10(-4.10%)
Oct 25, 2022 27.20 27.80 26.51 26.80 214,700 -0.10(-0.37%)
Oct 24, 2022 27.20 27.60 26.30 26.90 190,071 -0.30(-1.10%)
Oct 21, 2022 29.10 29.20 27.00 27.20 278,414 -2.20(-7.48%)
Oct 20, 2022 28.60 29.95 27.85 29.40 434,788 -0.10(-0.34%)
Oct 19, 2022 31.80 32.00 29.10 29.50 718,030 -2.40(-7.52%)
Oct 18, 2022 32.00 33.90 31.00 31.90 500,900 -1.00(-3.04%)
Oct 17, 2022 32.40 33.10 31.20 32.90 298,714 -1.20(-3.52%)
Oct 14, 2022 31.40 34.15 30.20 34.10 460,116 +3.60(+11.80%)
Oct 13, 2022 36.40 36.50 30.23 30.50 245,329 -4.30(-12.36%)
Oct 12, 2022 36.60 37.45 33.90 34.80 455,971 -1.30(-3.60%)
Oct 11, 2022 37.10 37.60 34.10 36.10 447,637 +1.10(+3.14%)
Oct 10, 2022 32.20 35.20 31.30 35.00 252,249 +2.50(+7.69%)
Oct 07, 2022 31.40 33.24 30.40 32.50 447,090 +0.70(+2.20%)
Oct 06, 2022 34.40 34.40 31.40 31.80 305,529 -1.90(-5.64%)
Oct 05, 2022 35.80 36.80 32.95 33.70 263,994 -1.80(-5.07%)
Oct 04, 2022 38.20 39.30 35.50 35.50 85,147 -5.40(-13.20%)
Oct 03, 2022 43.30 43.80 40.00 40.90 82,168 -7.70(-15.84%)
Sep 30, 2022 49.20 50.50 46.80 48.60 76,087 +0.60(+1.25%)
Sep 29, 2022 48.90 51.50 47.70 48.00 112,175 +0.00(+0.00%)
Sep 28, 2022 54.10 55.30 47.30 48.00 89,559 -8.00(-14.29%)
Sep 27, 2022 54.90 57.20 52.85 56.00 99,825 -2.40(-4.11%)
Sep 26, 2022 54.60 58.40 53.20 58.40 156,816 +4.60(+8.55%)
Sep 23, 2022 50.00 55.05 49.80 53.80 232,543 +9.00(+20.09%)
Sep 22, 2022 41.90 44.90 41.30 44.80 141,730 +0.90(+2.05%)
Sep 21, 2022 39.80 44.00 39.30 43.90 209,903 +2.00(+4.77%)
Sep 20, 2022 42.30 43.55 41.30 41.90 119,882 +0.60(+1.45%)
Sep 19, 2022 44.60 45.00 41.10 41.30 132,377 -0.02(-0.05%)
Sep 16, 2022 39.50 43.15 39.40 41.32 202,965 +2.62(+6.77%)
Sep 15, 2022 37.90 39.10 37.30 38.70 200,137 +2.95(+8.25%)
Sep 14, 2022 38.20 38.20 34.80 35.75 141,439 -3.55(-9.03%)
Sep 13, 2022 38.20 39.85 36.50 39.30 184,624 +2.60(+7.08%)
Sep 12, 2022 37.40 38.40 35.60 36.70 167,765 -2.30(-5.90%)
Sep 09, 2022 39.50 40.60 38.20 39.00 130,855 -3.00(-7.14%)
Sep 08, 2022 41.90 43.40 41.30 42.00 197,130 -0.50(-1.18%)
Sep 07, 2022 43.80 45.00 42.10 42.50 165,979 +1.30(+3.16%)
Sep 06, 2022 38.30 41.50 38.30 41.20 148,541 +1.70(+4.30%)
Sep 02, 2022 38.90 40.50 38.11 39.50 100,272 -2.50(-5.95%)
Sep 01, 2022 40.50 43.39 40.40 42.00 172,748 +3.10(+7.97%)
Aug 31, 2022 40.70 41.30 37.05 38.90 180,276 +0.80(+2.10%)
Aug 30, 2022 36.10 39.05 36.00 38.10 240,078 +3.80(+11.08%)
Aug 29, 2022 35.90 36.50 32.85 34.30 226,020 -1.60(-4.46%)
Aug 26, 2022 35.10 36.25 33.70 35.90 229,938 +1.10(+3.16%)
Aug 25, 2022 35.00 35.80 34.10 34.80 222,984 -0.60(-1.69%)
Aug 24, 2022 36.70 37.30 35.20 35.40 157,665 -1.50(-4.07%)
Aug 23, 2022 39.30 39.40 35.50 36.90 219,900 -4.30(-10.44%)
Aug 22, 2022 42.30 44.10 40.31 41.20 105,572 +0.30(+0.73%)
Aug 19, 2022 42.00 42.71 40.40 40.90 235,035 -0.70(-1.68%)
Aug 18, 2022 43.90 44.20 41.45 41.60 174,491 -4.00(-8.77%)
Aug 17, 2022 46.90 47.50 44.00 45.60 153,659 -1.10(-2.36%)
Aug 16, 2022 45.70 47.60 44.20 46.70 98,136 +0.10(+0.21%)
Aug 15, 2022 48.40 50.10 45.81 46.60 114,924 +2.70(+6.15%)
Aug 12, 2022 45.40 46.40 43.85 43.90 239,331 -1.10(-2.44%)
Aug 11, 2022 48.00 48.15 43.90 45.00 302,038 -5.95(-11.68%)
Aug 10, 2022 51.70 54.90 50.00 50.95 109,850 -1.25(-2.39%)
Aug 09, 2022 53.30 53.30 49.95 52.20 124,555 -3.10(-5.61%)
Aug 08, 2022 56.60 56.60 53.72 55.30 137,266 -1.00(-1.78%)
Aug 05, 2022 62.30 62.50 54.70 56.30 91,694 -3.90(-6.48%)
Aug 04, 2022 55.60 60.65 54.80 60.20 75,279 +6.20(+11.48%)
Aug 03, 2022 48.90 55.10 48.74 54.00 47,657 +4.40(+8.87%)
Aug 02, 2022 49.60 51.10 48.11 49.60 42,783 +0.40(+0.81%)
Aug 01, 2022 49.20 51.20 48.50 49.20 89,458 +2.90(+6.26%)
Jul 29, 2022 49.70 50.20 46.10 46.30 58,698 -6.80(-12.81%)
Jul 28, 2022 51.90 55.60 50.60 53.10 57,953 +0.10(+0.19%)
Jul 27, 2022 56.30 57.70 52.40 53.00 75,036 -4.00(-7.02%)
Jul 26, 2022 53.70 58.29 52.60 57.00 79,975 +1.40(+2.52%)
Jul 25, 2022 62.40 62.80 55.30 55.60 166,367 -7.60(-12.03%)
Jul 22, 2022 61.60 64.38 58.90 63.20 79,957 +1.60(+2.60%)
Jul 21, 2022 62.90 66.80 61.40 61.60 129,427 +3.70(+6.39%)
Jul 20, 2022 63.00 63.50 57.90 57.90 80,010 -2.70(-4.46%)
Jul 19, 2022 67.60 67.90 60.29 60.60 100,169 -6.90(-10.22%)
Jul 18, 2022 67.80 68.40 63.90 67.50 73,514 -4.61(-6.39%)
Jul 15, 2022 72.00 76.80 72.00 72.11 75,017 -4.99(-6.47%)
Jul 14, 2022 79.30 83.45 76.80 77.10 139,500 +4.20(+5.76%)
Jul 13, 2022 75.50 75.90 68.48 72.90 101,735 -0.60(-0.82%)
Jul 12, 2022 74.70 77.20 72.20 73.50 98,337 +3.50(+5.00%)
Jul 11, 2022 68.90 71.70 67.40 70.00 80,169 +2.84(+4.23%)
Jul 08, 2022 63.00 69.60 63.00 67.16 117,235 +0.36(+0.54%)
Jul 07, 2022 69.80 69.80 64.85 66.80 171,883 -9.30(-12.22%)
Jul 06, 2022 74.10 82.69 70.80 76.10 324,941 +3.80(+5.26%)
Jul 05, 2022 68.90 76.30 67.78 72.30 337,826 +8.00(+12.44%)
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.