MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN (OILU)
NYSEARCA: OILU · Real-Time Price · USD
48.22
+1.72 (3.70%)
Apr 29, 2026, 11:07 AM EDT - Market open
OILU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.92 | 48.80 | 47.58 | 48.24 | - | 3.74% | 67,362 |
| Apr 28, 2026 | 46.11 | 47.21 | 45.69 | 46.50 | 46.50 | 5.08% | 183,832 |
| Apr 27, 2026 | 44.93 | 46.29 | 43.96 | 44.25 | 44.25 | -0.07% | 180,780 |
| Apr 24, 2026 | 43.79 | 44.50 | 42.87 | 44.28 | 44.28 | -0.61% | 264,217 |
| Apr 23, 2026 | 44.27 | 45.11 | 43.66 | 44.55 | 44.55 | 2.53% | 184,832 |
| Apr 22, 2026 | 42.73 | 43.78 | 42.69 | 43.45 | 43.45 | 3.63% | 173,828 |
| Apr 21, 2026 | 40.06 | 41.94 | 39.68 | 41.93 | 41.93 | 5.19% | 229,407 |
| Apr 20, 2026 | 40.18 | 41.12 | 39.30 | 39.86 | 39.86 | 1.01% | 260,362 |
| Apr 17, 2026 | 38.26 | 40.00 | 36.02 | 39.46 | 39.46 | -8.83% | 422,514 |
| Apr 16, 2026 | 41.60 | 43.83 | 41.60 | 43.28 | 43.28 | 4.21% | 133,354 |
| Apr 15, 2026 | 41.17 | 42.46 | 40.60 | 41.53 | 41.53 | -0.62% | 125,812 |
| Apr 14, 2026 | 43.41 | 43.50 | 41.15 | 41.79 | 41.79 | -7.15% | 199,874 |
| Apr 13, 2026 | 46.08 | 46.50 | 43.89 | 45.01 | 45.01 | 0.99% | 248,746 |
| Apr 10, 2026 | 45.08 | 45.98 | 43.48 | 44.57 | 44.57 | -1.68% | 274,870 |
| Apr 9, 2026 | 47.52 | 49.36 | 45.22 | 45.33 | 45.33 | -2.75% | 390,008 |
| Apr 8, 2026 | 43.17 | 47.40 | 41.85 | 46.61 | 46.61 | -10.45% | 459,285 |
| Apr 7, 2026 | 51.35 | 53.32 | 51.16 | 52.05 | 52.05 | 2.32% | 219,544 |
| Apr 6, 2026 | 49.52 | 50.87 | 49.10 | 50.87 | 50.87 | 1.74% | 185,900 |
| Apr 2, 2026 | 52.78 | 54.14 | 49.27 | 50.00 | 50.00 | 2.17% | 467,319 |
| Apr 1, 2026 | 50.50 | 53.44 | 47.65 | 48.94 | 48.94 | -10.60% | 378,115 |
| Mar 31, 2026 | 57.14 | 59.40 | 51.76 | 54.74 | 54.74 | -4.17% | 366,361 |
| Mar 30, 2026 | 60.70 | 61.42 | 56.55 | 57.12 | 57.12 | -3.76% | 388,131 |
| Mar 27, 2026 | 57.00 | 59.90 | 56.00 | 59.35 | 59.35 | 5.17% | 366,402 |
| Mar 26, 2026 | 54.44 | 57.34 | 54.20 | 56.43 | 56.43 | 4.21% | 172,189 |
| Mar 25, 2026 | 52.48 | 54.69 | 52.48 | 54.15 | 54.15 | 0.11% | 106,648 |
| Mar 24, 2026 | 51.49 | 55.50 | 51.49 | 54.09 | 54.09 | 6.29% | 184,420 |
| Mar 23, 2026 | 46.59 | 51.59 | 46.02 | 50.89 | 50.89 | 3.39% | 262,034 |
| Mar 20, 2026 | 49.86 | 51.59 | 49.01 | 49.22 | 49.22 | -0.42% | 398,269 |
| Mar 19, 2026 | 47.81 | 50.49 | 47.48 | 49.43 | 49.43 | 5.96% | 274,246 |
| Mar 18, 2026 | 46.89 | 47.50 | 46.15 | 46.65 | 46.65 | 0.73% | 143,450 |
| Mar 17, 2026 | 45.55 | 47.61 | 45.17 | 46.31 | 46.31 | 3.67% | 169,633 |
| Mar 16, 2026 | 44.55 | 45.39 | 43.50 | 44.67 | 44.67 | 0.49% | 166,830 |
| Mar 13, 2026 | 44.41 | 45.02 | 43.37 | 44.45 | 44.45 | 0.14% | 259,005 |
| Mar 12, 2026 | 44.22 | 45.82 | 43.53 | 44.39 | 44.39 | 1.77% | 280,398 |
| Mar 11, 2026 | 40.26 | 43.62 | 40.26 | 43.62 | 43.62 | 8.08% | 276,300 |
| Mar 10, 2026 | 41.17 | 42.30 | 39.88 | 40.36 | 40.36 | -4.02% | 336,387 |
| Mar 9, 2026 | 43.00 | 43.63 | 41.13 | 42.05 | 42.05 | -0.38% | 353,048 |
| Mar 6, 2026 | 44.00 | 44.05 | 41.62 | 42.21 | 42.21 | 0.21% | 574,901 |
| Mar 5, 2026 | 41.99 | 43.20 | 41.29 | 42.12 | 42.12 | 2.38% | 328,291 |
| Mar 4, 2026 | 41.05 | 42.00 | 39.43 | 41.14 | 41.14 | -2.28% | 374,380 |
| Mar 3, 2026 | 44.50 | 45.01 | 41.08 | 42.10 | 42.10 | -3.42% | 812,847 |
| Mar 2, 2026 | 46.12 | 46.12 | 41.64 | 43.59 | 43.59 | 5.98% | 1,340,700 |
| Feb 27, 2026 | 40.37 | 41.51 | 39.11 | 41.13 | 41.13 | 4.92% | 441,187 |
| Feb 26, 2026 | 37.55 | 40.42 | 36.95 | 39.20 | 39.20 | 1.55% | 252,900 |
| Feb 25, 2026 | 39.63 | 39.63 | 37.20 | 38.60 | 38.60 | -1.10% | 198,590 |
| Feb 24, 2026 | 39.17 | 39.23 | 37.72 | 39.03 | 39.03 | -0.51% | 305,680 |
| Feb 23, 2026 | 39.49 | 41.06 | 38.72 | 39.23 | 39.23 | -0.10% | 315,828 |
| Feb 20, 2026 | 39.25 | 39.57 | 38.15 | 39.27 | 39.27 | -1.03% | 370,790 |
| Feb 19, 2026 | 39.66 | 41.00 | 38.93 | 39.68 | 39.68 | 3.41% | 526,753 |
| Feb 18, 2026 | 37.68 | 38.47 | 37.27 | 38.37 | 38.37 | 5.59% | 446,497 |
| Feb 17, 2026 | 38.13 | 38.71 | 34.95 | 36.34 | 36.34 | -3.40% | 256,536 |
| Feb 13, 2026 | 36.38 | 38.14 | 36.38 | 37.62 | 37.62 | 2.14% | 378,721 |
| Feb 12, 2026 | 38.75 | 39.21 | 36.05 | 36.83 | 36.83 | -5.20% | 359,715 |
| Feb 11, 2026 | 37.40 | 39.01 | 37.40 | 38.85 | 38.85 | 7.98% | 252,752 |
| Feb 10, 2026 | 36.61 | 36.61 | 35.48 | 35.98 | 35.98 | -1.34% | 165,054 |
| Feb 9, 2026 | 35.63 | 36.69 | 35.35 | 36.47 | 36.47 | 0.94% | 226,943 |
| Feb 6, 2026 | 34.59 | 36.44 | 34.50 | 36.13 | 36.13 | 5.98% | 171,208 |
| Feb 5, 2026 | 34.60 | 34.66 | 32.54 | 34.09 | 34.09 | -3.78% | 172,863 |
| Feb 4, 2026 | 33.66 | 35.74 | 33.66 | 35.43 | 35.43 | 6.40% | 443,571 |
| Feb 3, 2026 | 30.80 | 33.44 | 30.41 | 33.30 | 33.30 | 9.00% | 800,611 |
| Feb 2, 2026 | 30.67 | 31.48 | 30.14 | 30.55 | 30.55 | -6.77% | 407,857 |
| Jan 30, 2026 | 31.86 | 32.82 | 30.82 | 32.77 | 32.77 | 2.92% | 489,274 |
| Jan 29, 2026 | 32.90 | 33.95 | 31.79 | 31.84 | 31.84 | 2.81% | 573,574 |
| Jan 28, 2026 | 30.82 | 31.17 | 30.06 | 30.97 | 30.97 | 1.81% | 163,069 |
| Jan 27, 2026 | 30.03 | 30.80 | 29.54 | 30.42 | 30.42 | 1.91% | 222,845 |
| Jan 26, 2026 | 30.69 | 30.76 | 29.27 | 29.85 | 29.85 | 1.08% | 266,446 |
| Jan 23, 2026 | 29.99 | 30.87 | 29.43 | 29.53 | 29.53 | 1.79% | 378,148 |
| Jan 22, 2026 | 28.68 | 29.17 | 28.25 | 29.01 | 29.01 | 0.55% | 147,493 |
| Jan 21, 2026 | 27.82 | 29.41 | 27.82 | 28.85 | 28.85 | 7.53% | 297,255 |
| Jan 20, 2026 | 27.51 | 27.91 | 26.54 | 26.83 | 26.83 | -0.15% | 285,656 |
| Jan 16, 2026 | 26.62 | 27.08 | 26.60 | 26.87 | 26.87 | 0.22% | 224,247 |
| Jan 15, 2026 | 26.75 | 27.59 | 26.09 | 26.81 | 26.81 | -2.90% | 504,099 |
| Jan 14, 2026 | 26.41 | 28.49 | 26.26 | 27.61 | 27.61 | 5.95% | 354,583 |
| Jan 13, 2026 | 25.70 | 26.67 | 25.69 | 26.06 | 26.06 | 4.16% | 288,452 |
| Jan 12, 2026 | 25.55 | 25.63 | 24.69 | 25.02 | 25.02 | -1.46% | 272,364 |
| Jan 9, 2026 | 25.88 | 26.05 | 25.30 | 25.39 | 25.39 | -0.39% | 241,538 |
| Jan 8, 2026 | 23.87 | 26.00 | 23.79 | 25.49 | 25.49 | 7.78% | 266,552 |
| Jan 7, 2026 | 24.52 | 24.52 | 23.50 | 23.65 | 23.65 | -2.35% | 211,544 |
| Jan 6, 2026 | 26.15 | 26.25 | 24.01 | 24.22 | 24.22 | -6.88% | 191,375 |
| Jan 5, 2026 | 26.62 | 26.91 | 24.24 | 26.01 | 26.01 | 6.25% | 477,615 |
| Jan 2, 2026 | 23.13 | 24.73 | 22.67 | 24.48 | 24.48 | 6.30% | 331,692 |
| Dec 31, 2025 | 23.45 | 23.51 | 22.85 | 23.03 | 23.03 | -2.08% | 109,930 |
| Dec 30, 2025 | 23.25 | 23.70 | 23.23 | 23.52 | 23.52 | 2.84% | 177,852 |
| Dec 29, 2025 | 22.59 | 23.01 | 22.39 | 22.87 | 22.87 | 2.69% | 152,137 |
| Dec 26, 2025 | 22.52 | 22.61 | 21.94 | 22.27 | 22.27 | -1.15% | 164,119 |
| Dec 24, 2025 | 22.72 | 22.78 | 22.45 | 22.53 | 22.53 | -1.44% | 50,373 |
| Dec 23, 2025 | 22.54 | 22.88 | 22.35 | 22.86 | 22.86 | 2.10% | 121,563 |
| Dec 22, 2025 | 22.38 | 22.85 | 22.26 | 22.39 | 22.39 | 2.47% | 164,718 |
| Dec 19, 2025 | 21.90 | 22.32 | 21.73 | 21.85 | 21.85 | 0.74% | 160,314 |
| Dec 18, 2025 | 22.67 | 22.72 | 21.62 | 21.69 | 21.69 | -5.33% | 197,567 |
| Dec 17, 2025 | 21.75 | 23.00 | 21.75 | 22.91 | 22.91 | 6.86% | 189,115 |
| Dec 16, 2025 | 23.06 | 23.06 | 21.29 | 21.44 | 21.44 | -9.08% | 278,887 |
| Dec 15, 2025 | 24.29 | 24.29 | 23.02 | 23.58 | 23.58 | -2.78% | 219,025 |
| Dec 12, 2025 | 25.35 | 25.45 | 24.08 | 24.26 | 24.26 | -2.98% | 105,767 |
| Dec 11, 2025 | 25.08 | 25.50 | 24.89 | 25.00 | 25.00 | -2.00% | 68,890 |
| Dec 10, 2025 | 24.75 | 25.66 | 24.61 | 25.51 | 25.51 | 2.93% | 91,211 |
| Dec 9, 2025 | 24.37 | 25.39 | 24.37 | 24.78 | 24.78 | 0.97% | 118,774 |
| Dec 8, 2025 | 25.07 | 25.50 | 24.40 | 24.55 | 24.55 | -3.75% | 159,325 |
| Dec 5, 2025 | 25.66 | 26.77 | 25.50 | 25.50 | 25.50 | -1.32% | 336,044 |
| Dec 4, 2025 | 25.55 | 25.96 | 25.22 | 25.84 | 25.84 | 1.33% | 117,186 |