Skip to main content

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

14.06 -0.43 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.