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 (%)
May 31, 2019 251.40 276.70 246.40 273.90 62,890 +40.60(+17.40%)
May 30, 2019 206.10 235.20 205.80 233.30 57,542 +25.70(+12.38%)
May 29, 2019 219.10 228.70 206.40 207.60 54,750 -0.80(-0.38%)
May 28, 2019 202.10 210.20 201.50 208.40 32,344 +0.10(+0.05%)
May 24, 2019 209.30 223.40 208.30 208.30 44,280 -8.20(-3.79%)
May 23, 2019 204.40 224.00 204.25 216.50 80,960 +28.50(+15.16%)
May 22, 2019 178.50 190.00 176.00 188.00 41,186 +15.04(+8.70%)
May 21, 2019 173.90 175.30 171.17 172.96 16,380 +1.27(+0.74%)
May 20, 2019 172.70 176.49 169.40 171.69 27,873 -3.11(-1.78%)
May 17, 2019 171.20 176.20 167.60 174.80 34,240 +3.20(+1.86%)
May 16, 2019 174.00 174.40 168.13 171.60 29,515 -7.00(-3.92%)
May 15, 2019 187.20 187.70 177.80 178.60 31,131 -4.80(-2.62%)
May 14, 2019 184.50 185.90 180.00 183.40 17,139 -8.60(-4.48%)
May 13, 2019 172.10 193.30 169.70 192.00 44,693 +6.90(+3.73%)
May 10, 2019 186.40 186.90 181.23 185.10 18,390 -0.68(-0.37%)
May 09, 2019 185.20 191.00 183.50 185.78 34,186 +2.98(+1.63%)
May 08, 2019 187.70 188.55 178.50 182.80 27,067 -6.80(-3.59%)
May 07, 2019 187.50 193.60 184.70 189.60 48,997 +14.10(+8.03%)
May 06, 2019 186.60 187.00 174.20 175.50 43,572 -8.60(-4.67%)
May 03, 2019 183.70 184.70 178.00 184.10 27,660 -2.00(-1.07%)
May 02, 2019 182.00 190.90 181.20 186.10 51,012 +16.10(+9.47%)
May 01, 2019 168.10 176.10 167.50 170.00 39,182 +2.10(+1.25%)
Apr 30, 2019 165.70 172.00 165.00 167.90 24,029 -1.90(-1.12%)
Apr 29, 2019 173.10 176.20 169.30 169.80 33,348 -5.90(-3.36%)
Apr 26, 2019 165.10 179.60 165.10 175.70 81,540 +15.50(+9.68%)
Apr 25, 2019 155.00 160.60 153.82 160.20 38,126 +4.90(+3.16%)
Apr 24, 2019 151.40 155.50 151.17 155.30 30,739 +3.70(+2.44%)
Apr 23, 2019 154.90 155.00 150.40 151.60 39,105 -4.70(-3.01%)
Apr 22, 2019 157.50 158.20 153.80 156.30 39,940 -11.90(-7.07%)
Apr 18, 2019 169.30 171.40 167.70 168.20 16,330 -1.60(-0.94%)
Apr 17, 2019 166.50 170.10 165.73 169.80 15,265 +3.70(+2.23%)
Apr 16, 2019 171.20 175.02 166.10 166.10 26,415 -5.10(-2.98%)
Apr 15, 2019 171.60 174.20 169.69 171.20 19,392 +2.60(+1.54%)
Apr 12, 2019 166.20 169.30 165.30 168.60 20,600 -1.50(-0.88%)
Apr 11, 2019 167.90 173.40 166.50 170.10 59,794 +5.00(+3.03%)
Apr 10, 2019 167.10 168.70 163.70 165.10 34,711 -4.20(-2.48%)
Apr 09, 2019 168.20 172.10 167.40 169.30 42,685 +2.90(+1.74%)
Apr 08, 2019 172.90 173.00 166.30 166.40 57,073 -9.30(-5.29%)
Apr 05, 2019 183.00 183.30 175.40 175.70 54,690 -10.30(-5.54%)
Apr 04, 2019 183.60 187.90 180.70 186.00 49,285 +3.00(+1.64%)
Apr 03, 2019 182.20 186.50 180.10 183.00 97,301 +1.30(+0.72%)
Apr 02, 2019 187.70 188.70 180.60 181.70 64,109 -9.10(-4.77%)
Apr 01, 2019 200.50 202.20 190.00 190.80 54,890 -15.20(-7.38%)
Mar 29, 2019 203.00 210.20 202.70 206.00 32,610 -8.40(-3.92%)
Mar 28, 2019 224.30 224.30 214.15 214.40 13,805 -0.20(-0.09%)
Mar 27, 2019 207.10 220.00 205.90 214.60 30,526 +7.10(+3.42%)
Mar 26, 2019 206.80 211.30 203.80 207.50 33,350 -12.10(-5.51%)
Mar 25, 2019 223.00 228.00 215.70 219.60 19,370 -0.90(-0.41%)
Mar 22, 2019 216.50 226.50 216.50 220.50 36,560 +10.20(+4.85%)
Mar 21, 2019 208.20 212.00 204.90 210.30 20,057 +2.90(+1.40%)
Mar 20, 2019 219.30 220.00 206.00 207.40 43,736 -11.70(-5.34%)
Mar 19, 2019 212.80 220.90 212.30 219.10 25,624 +2.20(+1.01%)
Mar 18, 2019 221.10 222.30 214.20 216.90 43,308 -6.10(-2.74%)
Mar 15, 2019 229.00 230.00 221.00 223.00 20,310 +0.30(+0.13%)
Mar 14, 2019 222.10 226.00 219.70 222.70 30,139 -0.70(-0.31%)
Mar 13, 2019 232.20 232.70 222.60 223.40 51,492 -18.60(-7.69%)
Mar 12, 2019 237.90 243.80 233.90 242.00 25,151 -0.80(-0.33%)
Mar 11, 2019 242.70 248.80 240.60 242.80 35,246 -9.10(-3.61%)
Mar 08, 2019 265.50 272.30 251.00 251.90 32,520 +5.60(+2.27%)
Mar 07, 2019 244.60 250.10 243.81 246.30 15,603 -4.10(-1.64%)
Mar 06, 2019 251.80 260.00 248.00 250.40 27,531 +4.20(+1.71%)
Mar 05, 2019 240.40 249.00 239.50 246.20 19,304 -0.50(-0.20%)
Mar 04, 2019 244.80 254.10 239.70 246.70 18,283 -9.70(-3.78%)
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.