MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
9.50
+0.08 (0.85%)
At close: Dec 5, 2025, 4:00 PM EST
9.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.51 | 9.06 | 9.50 | 9.50 | 0.85% | 338,894 |
| Dec 4, 2025 | 9.54 | 9.64 | 9.37 | 9.42 | 9.42 | -1.26% | 178,788 |
| Dec 3, 2025 | 9.95 | 9.95 | 9.50 | 9.54 | 9.54 | -5.82% | 258,879 |
| Dec 2, 2025 | 9.83 | 10.29 | 9.83 | 10.13 | 10.13 | 3.68% | 286,873 |
| Dec 1, 2025 | 9.99 | 10.03 | 9.61 | 9.77 | 9.77 | -2.69% | 179,256 |
| Nov 28, 2025 | 10.44 | 10.44 | 9.90 | 10.04 | 10.04 | -4.20% | 167,551 |
| Nov 26, 2025 | 10.68 | 10.71 | 10.26 | 10.48 | 10.48 | -2.60% | 93,665 |
| Nov 25, 2025 | 10.77 | 11.07 | 10.69 | 10.76 | 10.76 | 1.32% | 224,884 |
| Nov 24, 2025 | 10.59 | 11.16 | 10.49 | 10.62 | 10.62 | 0.19% | 210,761 |
| Nov 21, 2025 | 10.87 | 11.11 | 10.46 | 10.60 | 10.60 | -1.99% | 333,846 |
| Nov 20, 2025 | 10.12 | 10.83 | 9.72 | 10.82 | 10.82 | 4.49% | 349,223 |
| Nov 19, 2025 | 10.40 | 10.72 | 10.30 | 10.35 | 10.35 | 3.29% | 277,295 |
| Nov 18, 2025 | 10.41 | 10.51 | 9.92 | 10.02 | 10.02 | -2.67% | 266,714 |
| Nov 17, 2025 | 9.83 | 10.40 | 9.77 | 10.30 | 10.30 | 5.32% | 208,826 |
| Nov 14, 2025 | 10.17 | 10.53 | 9.70 | 9.78 | 9.78 | -4.46% | 300,514 |
| Nov 13, 2025 | 10.26 | 10.38 | 9.94 | 10.23 | 10.23 | -0.67% | 178,933 |
| Nov 12, 2025 | 10.04 | 10.34 | 9.95 | 10.30 | 10.30 | 4.15% | 234,052 |
| Nov 11, 2025 | 10.20 | 10.20 | 9.65 | 9.89 | 9.89 | -4.26% | 251,160 |
| Nov 10, 2025 | 10.58 | 10.92 | 10.26 | 10.33 | 10.33 | -3.10% | 334,715 |
| Nov 7, 2025 | 11.03 | 11.18 | 10.61 | 10.66 | 10.66 | -4.48% | 345,827 |
| Nov 6, 2025 | 11.14 | 11.27 | 10.74 | 11.16 | 11.16 | -1.87% | 170,141 |
| Nov 5, 2025 | 11.38 | 11.41 | 11.00 | 11.37 | 11.37 | -0.50% | 95,676 |
| Nov 4, 2025 | 11.42 | 11.72 | 11.33 | 11.43 | 11.43 | 2.97% | 152,129 |
| Nov 3, 2025 | 11.30 | 11.57 | 11.02 | 11.10 | 11.10 | -1.16% | 199,768 |
| Oct 31, 2025 | 11.34 | 11.47 | 11.08 | 11.23 | 11.23 | -2.35% | 184,428 |
| Oct 30, 2025 | 11.40 | 11.57 | 11.10 | 11.50 | 11.50 | 1.50% | 110,419 |
| Oct 29, 2025 | 11.54 | 11.56 | 11.19 | 11.33 | 11.33 | -1.90% | 70,929 |
| Oct 28, 2025 | 11.35 | 11.57 | 11.21 | 11.55 | 11.55 | 3.49% | 137,154 |
| Oct 27, 2025 | 11.12 | 11.26 | 11.00 | 11.16 | 11.16 | -0.09% | 144,906 |
| Oct 24, 2025 | 10.82 | 11.23 | 10.76 | 11.17 | 11.17 | 2.48% | 106,620 |
| Oct 23, 2025 | 10.90 | 11.13 | 10.67 | 10.90 | 10.90 | -4.97% | 237,039 |
| Oct 22, 2025 | 11.69 | 11.96 | 11.30 | 11.47 | 11.47 | -3.53% | 71,809 |
| Oct 21, 2025 | 11.82 | 12.08 | 11.66 | 11.89 | 11.89 | -0.34% | 97,833 |
| Oct 20, 2025 | 12.36 | 12.36 | 11.90 | 11.93 | 11.93 | -4.10% | 119,035 |
| Oct 17, 2025 | 12.51 | 12.71 | 12.38 | 12.44 | 12.44 | -1.58% | 104,449 |
| Oct 16, 2025 | 12.00 | 12.92 | 11.96 | 12.64 | 12.64 | 4.38% | 117,642 |
| Oct 15, 2025 | 11.93 | 12.37 | 11.71 | 12.11 | 12.11 | -0.25% | 116,883 |
| Oct 14, 2025 | 12.48 | 12.63 | 11.95 | 12.14 | 12.14 | 0.50% | 149,572 |
| Oct 13, 2025 | 12.28 | 12.45 | 12.04 | 12.08 | 12.08 | -3.90% | 240,073 |
| Oct 10, 2025 | 11.67 | 12.58 | 11.55 | 12.57 | 12.57 | 9.78% | 265,880 |
| Oct 9, 2025 | 10.77 | 11.51 | 10.64 | 11.45 | 11.45 | 4.38% | 183,495 |
| Oct 8, 2025 | 10.78 | 11.22 | 10.78 | 10.97 | 10.97 | 1.86% | 162,987 |
| Oct 7, 2025 | 10.84 | 11.27 | 10.76 | 10.77 | 10.77 | -0.42% | 171,876 |
| Oct 6, 2025 | 10.85 | 10.97 | 10.65 | 10.82 | 10.82 | -1.95% | 213,416 |
| Oct 3, 2025 | 11.05 | 11.13 | 10.86 | 11.03 | 11.03 | -1.43% | 213,801 |
| Oct 2, 2025 | 10.70 | 11.24 | 10.64 | 11.19 | 11.19 | 4.38% | 177,149 |
| Oct 1, 2025 | 11.01 | 11.01 | 10.66 | 10.72 | 10.72 | -1.47% | 247,221 |
| Sep 30, 2025 | 10.79 | 11.12 | 10.73 | 10.88 | 10.88 | 3.52% | 225,730 |
| Sep 29, 2025 | 10.11 | 10.66 | 10.11 | 10.51 | 10.51 | 4.63% | 206,048 |
| Sep 26, 2025 | 10.29 | 10.29 | 9.73 | 10.05 | 10.05 | -2.66% | 266,774 |
| Sep 25, 2025 | 10.71 | 10.71 | 10.28 | 10.32 | 10.32 | -2.73% | 82,551 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.31 | 10.61 | 10.61 | -3.89% | 195,970 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.66 | 11.04 | 11.04 | -5.80% | 390,725 |
| Sep 22, 2025 | 11.84 | 11.95 | 11.56 | 11.72 | 11.72 | 0.95% | 80,855 |
| Sep 19, 2025 | 11.40 | 11.81 | 11.33 | 11.61 | 11.61 | 3.20% | 220,919 |
| Sep 18, 2025 | 11.13 | 11.53 | 11.09 | 11.25 | 11.25 | 0.99% | 226,493 |
| Sep 17, 2025 | 11.29 | 11.38 | 10.88 | 11.14 | 11.14 | -0.18% | 110,556 |
| Sep 16, 2025 | 11.56 | 11.64 | 11.12 | 11.16 | 11.16 | -5.50% | 498,010 |
| Sep 15, 2025 | 11.51 | 11.81 | 11.46 | 11.81 | 11.81 | 2.07% | 410,622 |
| Sep 12, 2025 | 11.27 | 11.57 | 11.08 | 11.57 | 11.57 | 1.58% | 158,845 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.26 | 11.39 | 11.39 | 0.62% | 127,807 |
| Sep 10, 2025 | 11.88 | 11.93 | 11.30 | 11.32 | 11.32 | -5.51% | 436,020 |
| Sep 9, 2025 | 11.96 | 11.99 | 11.46 | 11.98 | 11.98 | -1.16% | 267,981 |
| Sep 8, 2025 | 11.77 | 12.38 | 11.69 | 12.12 | 12.12 | 1.25% | 241,179 |
| Sep 5, 2025 | 11.67 | 12.14 | 11.51 | 11.97 | 11.97 | 5.00% | 357,591 |
| Sep 4, 2025 | 11.74 | 11.83 | 11.28 | 11.40 | 11.40 | -2.40% | 172,730 |
| Sep 3, 2025 | 11.20 | 11.76 | 10.94 | 11.68 | 11.68 | 6.38% | 313,602 |
| Sep 2, 2025 | 11.12 | 11.40 | 10.94 | 10.98 | 10.98 | -0.54% | 232,564 |
| Aug 29, 2025 | 11.13 | 11.16 | 10.94 | 11.04 | 11.04 | -0.99% | 148,352 |
| Aug 28, 2025 | 11.47 | 11.69 | 11.12 | 11.15 | 11.15 | -3.04% | 285,060 |
| Aug 27, 2025 | 11.88 | 11.88 | 11.35 | 11.50 | 11.50 | -2.79% | 372,830 |
| Aug 26, 2025 | 11.94 | 12.17 | 11.80 | 11.83 | 11.83 | 0.77% | 184,367 |
| Aug 25, 2025 | 11.98 | 12.07 | 11.73 | 11.74 | 11.74 | -1.34% | 191,617 |
| Aug 22, 2025 | 12.54 | 12.55 | 11.81 | 11.90 | 11.90 | -6.00% | 201,107 |
| Aug 21, 2025 | 12.99 | 13.11 | 12.56 | 12.66 | 12.66 | -2.31% | 49,482 |
| Aug 20, 2025 | 13.19 | 13.29 | 12.83 | 12.96 | 12.96 | -2.41% | 124,711 |
| Aug 19, 2025 | 13.45 | 13.53 | 13.06 | 13.28 | 13.28 | 0.15% | 196,127 |
| Aug 18, 2025 | 13.20 | 13.53 | 13.10 | 13.26 | 13.26 | 2.31% | 149,803 |
| Aug 15, 2025 | 13.00 | 13.05 | 12.52 | 12.96 | 12.96 | 0.47% | 144,120 |
| Aug 14, 2025 | 13.06 | 13.34 | 12.87 | 12.90 | 12.90 | -0.15% | 186,871 |
| Aug 13, 2025 | 13.35 | 13.47 | 12.92 | 12.92 | 12.92 | -3.22% | 75,605 |
| Aug 12, 2025 | 13.54 | 13.57 | 13.00 | 13.35 | 13.35 | -1.40% | 213,926 |
| Aug 11, 2025 | 13.06 | 13.61 | 12.98 | 13.54 | 13.54 | 2.50% | 143,277 |
| Aug 8, 2025 | 13.21 | 13.42 | 12.77 | 13.21 | 13.21 | -1.56% | 136,254 |
| Aug 7, 2025 | 13.05 | 13.43 | 12.55 | 13.42 | 13.42 | 1.36% | 150,100 |
| Aug 6, 2025 | 12.61 | 13.38 | 12.41 | 13.24 | 13.24 | 2.72% | 160,462 |
| Aug 5, 2025 | 12.97 | 13.45 | 12.88 | 12.89 | 12.89 | -1.00% | 147,965 |
| Aug 4, 2025 | 13.12 | 13.22 | 12.68 | 13.02 | 13.02 | 1.17% | 284,773 |
| Aug 1, 2025 | 12.41 | 13.12 | 12.41 | 12.87 | 12.87 | 5.67% | 218,635 |
| Jul 31, 2025 | 12.30 | 12.30 | 11.77 | 12.18 | 12.18 | 1.92% | 112,093 |
| Jul 30, 2025 | 11.74 | 12.23 | 11.74 | 11.95 | 11.95 | 3.46% | 159,410 |
| Jul 29, 2025 | 11.79 | 11.95 | 11.55 | 11.55 | 11.55 | -2.78% | 157,149 |
| Jul 28, 2025 | 12.05 | 12.09 | 11.86 | 11.88 | 11.88 | -3.73% | 82,860 |
| Jul 25, 2025 | 12.16 | 12.50 | 12.09 | 12.34 | 12.34 | 1.23% | 45,651 |
| Jul 24, 2025 | 12.61 | 12.71 | 12.16 | 12.19 | 12.19 | -2.95% | 80,634 |
| Jul 23, 2025 | 13.07 | 13.12 | 12.52 | 12.56 | 12.56 | -3.98% | 302,369 |
| Jul 22, 2025 | 13.42 | 13.43 | 12.96 | 13.08 | 13.08 | -2.32% | 70,198 |
| Jul 21, 2025 | 12.78 | 13.41 | 12.78 | 13.39 | 13.39 | 4.86% | 180,550 |
| Jul 18, 2025 | 12.12 | 12.87 | 12.00 | 12.77 | 12.77 | 1.92% | 141,065 |
| Jul 17, 2025 | 12.86 | 13.05 | 12.48 | 12.53 | 12.53 | -2.11% | 97,835 |