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 )

14.74 -0.04 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 66.60 68.70 62.00 66.90 99,969 +4.20(+6.70%)
Jun 29, 2022 54.50 63.50 54.00 62.70 148,720 +5.70(+10.00%)
Jun 28, 2022 58.00 60.10 54.00 57.00 319,304 -5.30(-8.51%)
Jun 27, 2022 66.70 66.70 61.00 62.30 425,667 -6.40(-9.32%)
Jun 24, 2022 67.30 71.60 64.20 68.70 111,973 -2.50(-3.51%)
Jun 23, 2022 64.10 75.13 62.41 71.20 530,041 +5.90(+9.04%)
Jun 22, 2022 66.60 67.50 62.15 65.30 131,203 +7.20(+12.39%)
Jun 21, 2022 62.60 62.60 56.65 58.10 78,838 -9.90(-14.56%)
Jun 17, 2022 60.00 70.40 59.00 68.00 113,995 +9.20(+15.65%)
Jun 16, 2022 54.80 59.90 53.11 58.80 90,177 +8.80(+17.60%)
Jun 15, 2022 47.40 52.28 46.40 50.00 50,882 +2.50(+5.26%)
Jun 14, 2022 44.00 48.80 42.40 47.50 55,516 +0.30(+0.64%)
Jun 13, 2022 48.80 49.60 44.40 47.20 156,418 +6.60(+16.26%)
Jun 10, 2022 39.50 42.20 38.20 40.60 35,160 +1.90(+4.91%)
Jun 09, 2022 36.90 38.75 36.60 38.70 32,312 +2.60(+7.20%)
Jun 08, 2022 35.20 36.70 34.80 36.10 16,848 +0.20(+0.56%)
Jun 07, 2022 39.70 40.60 35.80 35.90 25,557 -3.20(-8.18%)
Jun 06, 2022 38.50 40.00 38.50 39.10 12,361 -0.10(-0.26%)
Jun 03, 2022 41.70 41.70 38.83 39.20 18,639 -1.50(-3.69%)
Jun 02, 2022 41.40 41.80 39.60 40.70 23,896 +0.60(+1.50%)
Jun 01, 2022 40.60 42.20 39.40 40.10 18,168 -2.90(-6.74%)
May 31, 2022 40.60 43.00 37.85 43.00 63,282 +2.50(+6.17%)
May 27, 2022 44.00 44.00 40.50 40.50 31,113 -2.70(-6.25%)
May 26, 2022 44.70 44.70 42.32 43.20 25,406 -2.30(-5.05%)
May 25, 2022 48.50 48.50 45.30 45.50 11,329 -3.10(-6.38%)
May 24, 2022 50.10 52.00 48.00 48.60 13,026 -0.55(-1.11%)
May 23, 2022 51.10 52.60 48.50 49.15 23,677 -4.35(-8.13%)
May 20, 2022 53.20 56.60 50.50 53.50 12,627 -0.80(-1.47%)
May 19, 2022 57.10 57.20 51.60 54.30 27,351 +0.50(+0.93%)
May 18, 2022 48.80 55.39 48.50 53.80 20,079 +4.30(+8.69%)
May 17, 2022 51.10 51.10 48.55 49.50 14,657 -3.80(-7.13%)
May 16, 2022 56.10 56.10 49.90 53.30 15,504 -2.90(-5.16%)
May 13, 2022 61.40 61.40 55.30 56.20 9,098 -6.90(-10.94%)
May 12, 2022 63.80 69.19 63.03 63.10 11,172 -0.30(-0.47%)
May 11, 2022 62.70 64.00 56.73 63.40 14,776 -2.70(-4.08%)
May 10, 2022 65.40 71.50 61.30 66.10 6,683 -1.90(-2.79%)
May 09, 2022 57.40 69.50 57.40 68.00 12,276 +14.00(+25.93%)
May 06, 2022 58.80 60.60 54.00 54.00 8,448 -5.00(-8.47%)
May 05, 2022 54.30 63.20 54.30 59.00 9,143 +2.10(+3.69%)
May 04, 2022 61.80 64.50 56.80 56.90 6,171 -8.30(-12.73%)
May 03, 2022 72.00 72.00 64.50 65.20 4,097 -7.40(-10.19%)
May 02, 2022 78.20 78.40 72.20 72.60 7,950 -3.20(-4.22%)
Apr 29, 2022 72.70 76.99 67.50 75.80 2,460 +5.10(+7.21%)
Apr 28, 2022 75.60 81.10 69.00 70.70 3,666 -6.91(-8.90%)
Apr 27, 2022 78.60 83.70 75.10 77.61 7,758 -3.69(-4.54%)
Apr 26, 2022 78.40 81.50 74.50 81.30 9,342 -0.20(-0.25%)
Apr 25, 2022 81.40 89.80 80.50 81.50 20,523 +7.00(+9.40%)
Apr 22, 2022 70.20 74.50 66.80 74.50 3,769 +5.80(+8.44%)
Apr 21, 2022 62.20 69.20 60.50 68.70 13,176 +6.30(+10.10%)
Apr 20, 2022 62.20 64.20 61.50 62.40 8,937 -1.10(-1.73%)
Apr 19, 2022 64.10 64.90 61.10 63.50 6,265 +1.15(+1.84%)
Apr 18, 2022 64.80 64.80 61.10 62.35 1,121 -2.94(-4.51%)
Apr 14, 2022 67.00 67.60 63.91 65.30 5,016 -1.25(-1.88%)
Apr 13, 2022 66.00 70.24 66.00 66.55 1,770 -3.15(-4.53%)
Apr 12, 2022 68.40 69.70 65.83 69.70 8,101 -3.50(-4.78%)
Apr 11, 2022 69.70 73.30 69.70 73.20 6,165 +6.10(+9.09%)
Apr 08, 2022 72.10 72.30 66.60 67.10 6,473 -6.70(-9.08%)
Apr 07, 2022 76.50 78.50 73.30 73.80 1,925 -2.70(-3.53%)
Apr 06, 2022 75.60 77.70 73.50 76.50 3,022 -1.30(-1.67%)
Apr 05, 2022 73.70 77.80 70.20 77.80 3,300 +3.90(+5.28%)
Apr 04, 2022 71.90 75.91 71.60 73.90 8,330 -0.28(-0.37%)
Apr 01, 2022 77.80 77.80 72.60 74.18 3,960 -2.22(-2.91%)
Mar 31, 2022 76.40 76.40 71.40 76.40 13,042 +2.70(+3.66%)
Mar 30, 2022 73.30 74.69 71.50 73.70 5,194 -2.51(-3.29%)
Mar 29, 2022 80.80 82.80 76.20 76.21 6,709 +0.71(+0.94%)
Mar 28, 2022 75.40 76.70 74.35 75.50 25,144 +5.30(+7.55%)
Mar 25, 2022 76.50 76.50 70.20 70.20 10,415 -5.99(-7.87%)
Mar 24, 2022 75.60 77.30 73.80 76.19 13,497 -0.21(-0.27%)
Mar 23, 2022 75.70 77.90 74.80 76.40 12,783 -6.40(-7.73%)
Mar 22, 2022 80.00 84.80 79.50 82.80 13,001 +3.15(+3.95%)
Mar 21, 2022 85.40 85.60 79.30 79.65 14,942 -11.74(-12.84%)
Mar 18, 2022 93.55 93.90 89.50 91.39 2,347 -0.16(-0.17%)
Mar 17, 2022 96.70 98.00 90.80 91.55 5,505 -12.86(-12.31%)
Mar 16, 2022 100.50 107.50 98.80 104.41 7,312 +2.01(+1.96%)
Mar 15, 2022 108.00 108.70 99.30 102.40 14,237 +7.00(+7.33%)
Mar 14, 2022 90.00 97.80 89.70 95.40 7,199 +10.05(+11.78%)
Mar 11, 2022 85.20 86.40 82.70 85.35 1,903 -0.25(-0.29%)
Mar 10, 2022 90.80 82.90 85.60 4,192 -5.42(-5.96%)
Mar 09, 2022 94.40 99.05 86.70 91.02 16,388 +5.82(+6.84%)
Mar 08, 2022 84.70 92.90 78.40 85.20 14,936 -4.15(-4.65%)
Mar 07, 2022 89.00 94.90 83.00 89.35 11,347 -2.75(-2.98%)
Mar 04, 2022 103.00 103.00 90.55 92.10 11,720 -11.30(-10.93%)
Mar 03, 2022 106.00 106.90 100.70 103.40 5,239 +0.00(+0.00%)
Mar 02, 2022 104.17 106.10 99.90 103.40 14,590 -7.80(-7.01%)
Mar 01, 2022 107.10 113.80 103.60 111.20 5,494 -1.35(-1.20%)
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%)
Dec 01, 2021 277.60 313.90 275.50 313.90 65 +11.71(+3.88%)
Nov 30, 2021 292.40 303.80 292.40 302.19 225 +21.50(+7.66%)
Nov 29, 2021 276.80 281.70 276.80 280.68 316 -8.37(-2.90%)
Nov 26, 2021 289.06 289.06 289.06 289.06 97 +33.86(+13.27%)
Nov 24, 2021 255.20 255.20 255.20 255.20 15 -9.82(-3.71%)
Nov 23, 2021 270.10 270.10 265.02 265.02 51 -27.69(-9.46%)
Nov 22, 2021 292.70 292.70 292.70 292.70 6 -19.21(-6.16%)
Nov 19, 2021 311.91 311.91 311.91 311.91 10 +33.03(+11.84%)
Nov 18, 2021 278.88 278.88 278.88 278.88 1 +2.91(+1.05%)
Nov 17, 2021 266.80 275.98 266.40 275.98 185 +14.26(+5.45%)
Nov 16, 2021 261.10 261.71 259.30 261.71 337 -1.10(-0.42%)
Nov 15, 2021 266.85 266.85 262.81 262.81 11 -5.72(-2.13%)
Nov 12, 2021 269.50 269.50 268.53 268.53 23 +1.54(+0.58%)
Nov 11, 2021 263.00 267.00 263.00 267.00 28 -3.98(-1.47%)
Nov 10, 2021 252.30 270.98 0 +20.88(+8.35%)
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.