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 )

14.95 +0.55 (+3.84%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 1, 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 (%)
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.