Skip to main content

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

28.93 +0.60 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 27.77 29.02 26.91 28.93 58,045 +0.60(+2.12%)
Jun 02, 2023 29.80 30.00 27.77 28.33 88,906 -3.00(-9.57%)
Jun 01, 2023 32.38 32.70 30.10 31.33 39,661 -1.22(-3.76%)
May 31, 2023 32.00 32.58 31.50 32.55 83,374 +1.82(+5.92%)
May 30, 2023 30.87 31.60 30.63 30.73 54,653 +1.00(+3.36%)
May 26, 2023 28.72 30.19 28.61 29.73 103,806 +0.30(+1.02%)
May 25, 2023 29.14 30.12 29.05 29.43 116,927 +1.64(+5.90%)
May 24, 2023 27.59 28.48 27.28 27.79 29,253 -0.37(-1.31%)
May 23, 2023 28.26 28.42 27.20 28.16 53,077 -0.77(-2.66%)
May 22, 2023 29.07 29.22 28.11 28.93 30,081 -0.06(-0.21%)
May 19, 2023 28.67 29.28 28.19 28.99 52,290 -0.65(-2.19%)
May 18, 2023 30.54 31.29 29.48 29.64 74,834 -0.63(-2.07%)
May 17, 2023 31.09 31.83 29.73 30.27 72,052 -1.95(-6.07%)
May 16, 2023 30.35 32.22 29.97 32.22 53,662 +2.33(+7.80%)
May 15, 2023 30.12 30.81 29.51 29.89 44,279 -0.59(-1.94%)
May 12, 2023 30.07 31.21 29.80 30.48 91,383 -0.19(-0.62%)
May 11, 2023 30.93 31.29 30.28 30.67 118,281 +0.97(+3.27%)
May 10, 2023 28.36 30.26 28.26 29.70 96,917 +1.01(+3.52%)
May 09, 2023 29.42 29.52 27.94 28.69 62,939 -0.04(-0.14%)
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%)
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.