MicroSectors Oil & Gas Exp. & Prod. - 3x Inverse Leveraged ETN (OILD)
NYSEARCA: OILD · Real-Time Price · USD
41.54
-2.16 (-4.94%)
At close: Apr 28, 2026, 4:00 PM EDT
41.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.87 | 42.30 | 40.84 | 41.53 | - | -4.98% | 115,512 |
| Apr 27, 2026 | 43.36 | 44.03 | 41.71 | 43.70 | 43.70 | 0.32% | 128,892 |
| Apr 24, 2026 | 44.16 | 45.14 | 43.56 | 43.56 | 43.56 | 0.09% | 82,823 |
| Apr 23, 2026 | 44.00 | 44.40 | 42.92 | 43.52 | 43.52 | -2.97% | 98,277 |
| Apr 22, 2026 | 45.46 | 45.49 | 44.30 | 44.85 | 44.85 | -3.92% | 85,046 |
| Apr 21, 2026 | 47.72 | 49.11 | 46.40 | 46.68 | 46.68 | -4.66% | 87,785 |
| Apr 20, 2026 | 48.29 | 49.55 | 47.44 | 48.96 | 48.96 | -0.29% | 61,068 |
| Apr 17, 2026 | 50.75 | 52.94 | 48.90 | 49.10 | 49.10 | 7.94% | 152,444 |
| Apr 16, 2026 | 47.01 | 47.01 | 44.81 | 45.49 | 45.49 | -4.29% | 58,997 |
| Apr 15, 2026 | 47.91 | 48.45 | 46.44 | 47.53 | 47.53 | 0.72% | 50,294 |
| Apr 14, 2026 | 45.77 | 47.75 | 45.75 | 47.19 | 47.19 | 6.89% | 78,991 |
| Apr 13, 2026 | 42.95 | 45.28 | 42.59 | 44.15 | 44.15 | -0.76% | 76,126 |
| Apr 10, 2026 | 44.05 | 45.52 | 43.42 | 44.49 | 44.49 | 1.99% | 95,421 |
| Apr 9, 2026 | 41.96 | 44.01 | 40.30 | 43.62 | 43.62 | 3.02% | 96,565 |
| Apr 8, 2026 | 45.02 | 46.13 | 42.15 | 42.34 | 42.34 | 9.32% | 198,698 |
| Apr 7, 2026 | 39.05 | 39.24 | 37.70 | 38.73 | 38.73 | -2.25% | 90,952 |
| Apr 6, 2026 | 40.80 | 40.94 | 39.62 | 39.62 | 39.62 | -1.61% | 101,367 |
| Apr 2, 2026 | 37.74 | 40.92 | 36.90 | 40.27 | 40.27 | -1.83% | 189,768 |
| Apr 1, 2026 | 40.00 | 42.07 | 38.16 | 41.02 | 41.02 | 10.51% | 222,718 |
| Mar 31, 2026 | 35.51 | 39.16 | 34.32 | 37.12 | 37.12 | 3.60% | 211,286 |
| Mar 30, 2026 | 33.72 | 36.10 | 33.26 | 35.83 | 35.83 | 3.89% | 136,498 |
| Mar 27, 2026 | 36.25 | 36.45 | 34.29 | 34.49 | 34.49 | -5.35% | 151,501 |
| Mar 26, 2026 | 37.57 | 37.85 | 35.73 | 36.44 | 36.44 | -4.41% | 108,171 |
| Mar 25, 2026 | 39.22 | 39.22 | 37.59 | 38.12 | 38.12 | -0.08% | 67,512 |
| Mar 24, 2026 | 40.28 | 40.28 | 36.90 | 38.15 | 38.15 | -6.08% | 103,931 |
| Mar 23, 2026 | 43.99 | 44.76 | 40.05 | 40.62 | 40.62 | -3.74% | 191,840 |
| Mar 20, 2026 | 41.90 | 42.27 | 40.14 | 42.20 | 42.20 | 0.29% | 132,955 |
| Mar 19, 2026 | 43.65 | 43.83 | 41.00 | 42.08 | 42.08 | -5.54% | 101,938 |
| Mar 18, 2026 | 44.82 | 45.07 | 43.89 | 44.55 | 44.55 | -0.85% | 47,208 |
| Mar 17, 2026 | 45.59 | 46.10 | 43.70 | 44.93 | 44.93 | -3.48% | 80,583 |
| Mar 16, 2026 | 47.03 | 47.95 | 45.95 | 46.55 | 46.55 | -0.66% | 73,352 |
| Mar 13, 2026 | 47.47 | 47.98 | 46.41 | 46.86 | 46.86 | -0.66% | 75,155 |
| Mar 12, 2026 | 47.58 | 47.81 | 45.57 | 47.17 | 47.17 | -1.89% | 99,157 |
| Mar 11, 2026 | 52.25 | 52.25 | 48.08 | 48.08 | 48.08 | -7.56% | 97,351 |
| Mar 10, 2026 | 51.36 | 52.59 | 49.87 | 52.01 | 52.01 | 3.61% | 61,726 |
| Mar 9, 2026 | 48.88 | 51.21 | 48.35 | 50.20 | 50.20 | 0.74% | 161,627 |
| Mar 6, 2026 | 48.31 | 50.68 | 47.90 | 49.83 | 49.83 | -0.48% | 67,797 |
| Mar 5, 2026 | 49.70 | 51.06 | 49.08 | 50.07 | 50.07 | -2.06% | 42,833 |
| 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% | 103,049 |
| Feb 27, 2026 | 52.51 | 54.47 | 51.47 | 51.87 | 51.87 | -5.28% | 66,098 |
| Feb 26, 2026 | 56.60 | 57.50 | 52.86 | 54.76 | 54.76 | -1.23% | 27,609 |
| 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% | 27,556 |
| 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 |