MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
48.07
-2.00 (-3.99%)
Mar 6, 2026, 9:04 AM EST - Market open
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.70 | 51.06 | 49.08 | 50.07 | 50.07 | -2.06% | 42,292 |
| Mar 4, 2026 | 51.71 | 53.39 | 50.84 | 51.13 | 51.12 | 1.94% | 35,039 |
| Mar 3, 2026 | 48.31 | 51.04 | 48.31 | 50.15 | 50.15 | 3.13% | 58,645 |
| Mar 2, 2026 | 47.19 | 51.00 | 46.46 | 48.63 | 48.63 | -6.25% | 102,838 |
| Feb 27, 2026 | 52.51 | 54.47 | 51.47 | 51.87 | 51.87 | -5.28% | 65,945 |
| Feb 26, 2026 | 56.60 | 57.50 | 52.86 | 54.76 | 54.76 | -1.23% | 27,608 |
| Feb 25, 2026 | 53.92 | 57.20 | 53.92 | 55.44 | 55.44 | 1.22% | 55,766 |
| Feb 24, 2026 | 54.73 | 56.42 | 54.66 | 54.77 | 54.77 | 0.31% | 27,548 |
| Feb 23, 2026 | 54.20 | 55.27 | 51.90 | 54.60 | 54.60 | 0.18% | 56,219 |
| Feb 20, 2026 | 54.90 | 56.05 | 53.90 | 54.50 | 54.50 | 0.74% | 31,358 |
| Feb 19, 2026 | 54.30 | 55.00 | 52.15 | 54.10 | 54.10 | -3.22% | 55,018 |
| Feb 18, 2026 | 57.20 | 57.70 | 55.80 | 55.90 | 55.90 | -5.89% | 96,746 |
| Feb 17, 2026 | 57.10 | 61.35 | 55.60 | 59.40 | 59.40 | 3.48% | 99,950 |
| Feb 13, 2026 | 58.85 | 59.40 | 56.60 | 57.40 | 57.40 | -2.05% | 43,520 |
| Feb 12, 2026 | 56.10 | 59.80 | 55.30 | 58.60 | 58.60 | 4.46% | 47,326 |
| Feb 11, 2026 | 58.20 | 58.20 | 55.50 | 56.10 | 56.10 | -7.27% | 54,739 |
| Feb 10, 2026 | 59.90 | 61.50 | 59.50 | 60.50 | 60.50 | 1.09% | 36,683 |
| Feb 9, 2026 | 60.90 | 61.80 | 59.60 | 59.85 | 59.85 | -0.91% | 26,423 |
| Feb 6, 2026 | 63.70 | 63.70 | 59.90 | 60.40 | 60.40 | -5.92% | 33,342 |
| Feb 5, 2026 | 63.50 | 66.60 | 63.35 | 64.20 | 64.20 | 3.55% | 21,865 |
| Feb 4, 2026 | 66.00 | 66.00 | 61.50 | 62.00 | 62.00 | -6.63% | 70,428 |
| Feb 3, 2026 | 72.05 | 73.30 | 66.10 | 66.40 | 66.40 | -8.67% | 114,802 |
| Feb 2, 2026 | 72.00 | 73.75 | 71.00 | 72.70 | 72.70 | 6.60% | 43,224 |
| Jan 30, 2026 | 71.30 | 72.80 | 68.20 | 68.20 | 68.20 | -3.13% | 58,902 |
| Jan 29, 2026 | 68.10 | 70.55 | 65.60 | 70.40 | 70.40 | -2.90% | 44,374 |
| Jan 28, 2026 | 73.10 | 74.75 | 72.10 | 72.50 | 72.50 | -2.16% | 61,205 |
| Jan 27, 2026 | 75.10 | 76.00 | 73.00 | 74.10 | 74.10 | -1.98% | 17,968 |
| Jan 26, 2026 | 73.30 | 76.85 | 72.94 | 75.60 | 75.60 | -0.92% | 43,690 |
| Jan 23, 2026 | 75.00 | 76.60 | 72.60 | 76.30 | 76.30 | -1.80% | 34,094 |
| Jan 22, 2026 | 79.00 | 79.80 | 77.50 | 77.70 | 77.70 | -0.68% | 17,393 |
| Jan 21, 2026 | 81.00 | 81.00 | 76.50 | 78.23 | 78.23 | -7.96% | 48,097 |
| Jan 20, 2026 | 82.50 | 85.65 | 81.00 | 85.00 | 85.00 | 0.71% | 44,312 |
| Jan 16, 2026 | 84.80 | 85.50 | 84.00 | 84.40 | 84.40 | -0.82% | 29,984 |
| Jan 15, 2026 | 85.20 | 87.00 | 82.55 | 85.10 | 85.10 | 3.15% | 60,520 |
| Jan 14, 2026 | 86.60 | 86.70 | 79.55 | 82.50 | 82.50 | -6.25% | 42,267 |
| Jan 13, 2026 | 89.10 | 89.16 | 85.60 | 88.00 | 88.00 | -3.61% | 42,316 |
| Jan 12, 2026 | 89.40 | 92.70 | 89.40 | 91.30 | 91.30 | 1.11% | 25,495 |
| Jan 9, 2026 | 89.40 | 90.40 | 88.30 | 90.30 | 90.30 | 0.22% | 11,970 |
| Jan 8, 2026 | 96.50 | 96.70 | 88.00 | 90.10 | 90.10 | -8.06% | 37,090 |
| Jan 7, 2026 | 95.30 | 98.45 | 94.70 | 98.00 | 98.00 | 2.67% | 50,576 |
| Jan 6, 2026 | 89.00 | 96.20 | 88.40 | 95.45 | 95.45 | 6.65% | 53,175 |
| Jan 5, 2026 | 86.90 | 96.40 | 86.25 | 89.50 | 89.50 | -6.18% | 108,023 |
| Jan 2, 2026 | 103.10 | 103.50 | 94.35 | 95.40 | 95.40 | -6.56% | 20,694 |
| Dec 31, 2025 | 100.00 | 102.80 | 99.90 | 102.10 | 102.10 | 2.20% | 7,260 |
| Dec 30, 2025 | 101.60 | 101.60 | 99.20 | 99.90 | 99.90 | -2.82% | 5,726 |
| Dec 29, 2025 | 104.00 | 105.10 | 102.30 | 102.80 | 102.80 | -3.02% | 12,991 |
| Dec 26, 2025 | 105.50 | 107.40 | 104.20 | 106.00 | 106.00 | 1.53% | 11,773 |
| Dec 24, 2025 | 103.50 | 105.30 | 103.50 | 104.40 | 104.40 | 0.68% | 9,218 |
| Dec 23, 2025 | 104.50 | 105.70 | 103.23 | 103.70 | 103.70 | -1.89% | 6,903 |
| Dec 22, 2025 | 105.60 | 106.30 | 103.20 | 105.70 | 105.70 | -2.67% | 15,234 |
| Dec 19, 2025 | 107.80 | 109.00 | 105.90 | 108.60 | 108.60 | -0.28% | 15,826 |
| Dec 18, 2025 | 104.60 | 109.85 | 104.50 | 108.90 | 108.90 | 4.61% | 15,579 |
| Dec 17, 2025 | 108.50 | 109.50 | 103.30 | 104.10 | 104.10 | -6.64% | 18,981 |
| Dec 16, 2025 | 104.30 | 112.15 | 104.30 | 111.50 | 111.50 | 9.10% | 44,435 |
| Dec 15, 2025 | 98.70 | 104.45 | 98.70 | 102.20 | 102.20 | 2.89% | 36,127 |
| Dec 12, 2025 | 95.00 | 100.20 | 95.00 | 99.33 | 99.33 | 2.72% | 32,380 |
| Dec 11, 2025 | 96.40 | 97.05 | 94.85 | 96.70 | 96.70 | 2.11% | 18,796 |
| Dec 10, 2025 | 97.60 | 98.40 | 94.30 | 94.70 | 94.70 | -3.07% | 23,222 |
| Dec 9, 2025 | 98.30 | 98.60 | 95.30 | 97.70 | 97.70 | -1.11% | 12,001 |
| Dec 8, 2025 | 96.40 | 99.40 | 95.20 | 98.80 | 98.80 | 4.00% | 39,651 |
| Dec 5, 2025 | 94.70 | 95.14 | 90.60 | 95.00 | 95.00 | 0.85% | 33,889 |
| Dec 4, 2025 | 95.40 | 96.35 | 93.65 | 94.20 | 94.20 | -1.26% | 17,878 |
| Dec 3, 2025 | 99.50 | 99.50 | 94.95 | 95.40 | 95.40 | -5.82% | 25,887 |
| Dec 2, 2025 | 98.30 | 102.90 | 98.30 | 101.30 | 101.30 | 3.68% | 28,687 |
| Dec 1, 2025 | 99.90 | 100.30 | 96.10 | 97.70 | 97.70 | -2.69% | 17,925 |
| Nov 28, 2025 | 104.40 | 104.40 | 99.00 | 100.40 | 100.40 | -4.20% | 16,755 |
| Nov 26, 2025 | 106.80 | 107.10 | 102.60 | 104.80 | 104.80 | -2.60% | 9,366 |
| Nov 25, 2025 | 107.70 | 110.65 | 106.85 | 107.60 | 107.60 | 1.32% | 22,488 |
| Nov 24, 2025 | 105.90 | 111.60 | 104.90 | 106.20 | 106.20 | 0.19% | 21,076 |
| Nov 21, 2025 | 108.70 | 111.10 | 104.55 | 106.00 | 106.00 | -1.99% | 33,385 |
| Nov 20, 2025 | 101.15 | 108.30 | 97.20 | 108.15 | 108.15 | 4.49% | 34,922 |
| Nov 19, 2025 | 104.00 | 107.20 | 103.00 | 103.50 | 103.50 | 3.29% | 27,729 |
| Nov 18, 2025 | 104.10 | 105.10 | 99.20 | 100.20 | 100.20 | -2.67% | 26,671 |
| Nov 17, 2025 | 98.30 | 104.00 | 97.70 | 102.95 | 102.95 | 5.32% | 20,882 |
| Nov 14, 2025 | 101.70 | 105.30 | 97.00 | 97.75 | 97.75 | -4.46% | 30,051 |
| Nov 13, 2025 | 102.60 | 103.80 | 99.40 | 102.31 | 102.31 | -0.67% | 17,893 |
| Nov 12, 2025 | 100.40 | 103.35 | 99.50 | 103.00 | 103.00 | 4.15% | 23,405 |
| Nov 11, 2025 | 102.00 | 102.00 | 96.50 | 98.90 | 98.90 | -4.26% | 25,116 |
| Nov 10, 2025 | 105.80 | 109.20 | 102.55 | 103.30 | 103.30 | -3.10% | 33,471 |
| Nov 7, 2025 | 110.30 | 111.80 | 106.10 | 106.60 | 106.60 | -4.48% | 34,582 |
| Nov 6, 2025 | 111.40 | 112.70 | 107.40 | 111.60 | 111.60 | -1.87% | 17,014 |
| Nov 5, 2025 | 113.80 | 114.10 | 110.00 | 113.73 | 113.73 | -0.50% | 9,567 |
| Nov 4, 2025 | 114.20 | 117.20 | 113.30 | 114.30 | 114.30 | 2.97% | 15,212 |
| Nov 3, 2025 | 113.00 | 115.65 | 110.20 | 111.00 | 111.00 | -1.16% | 19,976 |
| Oct 31, 2025 | 113.40 | 114.70 | 110.80 | 112.30 | 112.30 | -2.35% | 18,442 |
| Oct 30, 2025 | 114.00 | 115.70 | 110.95 | 115.00 | 115.00 | 1.50% | 11,041 |
| Oct 29, 2025 | 115.40 | 115.60 | 111.90 | 113.30 | 113.30 | -1.90% | 7,092 |
| Oct 28, 2025 | 113.50 | 115.70 | 112.10 | 115.50 | 115.50 | 3.49% | 13,715 |
| Oct 27, 2025 | 111.20 | 112.60 | 110.00 | 111.60 | 111.60 | -0.09% | 14,490 |
| Oct 24, 2025 | 108.16 | 112.30 | 107.60 | 111.70 | 111.70 | 2.48% | 10,662 |
| Oct 23, 2025 | 109.00 | 111.30 | 106.70 | 109.00 | 109.00 | -4.97% | 23,703 |
| Oct 22, 2025 | 116.90 | 119.60 | 113.00 | 114.70 | 114.70 | -3.53% | 7,180 |
| Oct 21, 2025 | 118.20 | 120.84 | 116.60 | 118.90 | 118.90 | -0.34% | 9,783 |
| Oct 20, 2025 | 123.60 | 123.60 | 119.00 | 119.30 | 119.30 | -4.10% | 11,903 |
| Oct 17, 2025 | 125.10 | 127.10 | 123.80 | 124.40 | 124.40 | -1.58% | 10,444 |
| Oct 16, 2025 | 120.00 | 129.20 | 119.60 | 126.40 | 126.40 | 4.38% | 11,764 |
| Oct 15, 2025 | 119.30 | 123.70 | 117.10 | 121.10 | 121.10 | -0.25% | 11,688 |
| Oct 14, 2025 | 124.80 | 126.30 | 119.50 | 121.40 | 121.40 | 0.50% | 14,957 |
| Oct 13, 2025 | 122.80 | 124.50 | 120.40 | 120.80 | 120.80 | -3.90% | 24,007 |
| Oct 10, 2025 | 116.70 | 125.75 | 115.50 | 125.70 | 125.70 | 9.78% | 26,588 |