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 (%)
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%)
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.