Microsectors Oil & Gas Exp. & Prod -3X ETN (NY: OILD )

14.06 -0.43 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.51 21.46 19.76 20.72 97,768 -0.37(-1.75%)
Nov 29, 2023 20.15 21.20 20.15 21.09 35,181 +0.48(+2.33%)
Nov 28, 2023 20.45 20.70 20.09 20.61 52,595 -0.01(-0.05%)
Nov 27, 2023 20.70 21.16 20.58 20.62 82,744 +0.29(+1.43%)
Nov 24, 2023 20.69 20.71 19.91 20.33 25,833 -0.26(-1.26%)
Nov 22, 2023 21.58 22.15 20.53 20.59 67,165 +0.07(+0.34%)
Nov 21, 2023 20.65 21.08 20.45 20.52 116,191 +0.18(+0.88%)
Nov 20, 2023 20.22 20.37 19.86 20.34 103,731 -0.11(-0.54%)
Nov 17, 2023 21.20 21.27 20.02 20.45 70,855 -1.25(-5.76%)
Nov 16, 2023 21.06 22.42 20.88 21.70 124,799 +1.25(+6.11%)
Nov 15, 2023 20.61 20.61 19.73 20.45 125,681 +0.00(+0.00%)
Nov 14, 2023 20.73 20.78 20.19 20.45 116,650 -0.47(-2.25%)
Nov 13, 2023 21.19 21.48 20.83 20.92 79,384 -0.43(-2.01%)
Nov 10, 2023 21.50 22.00 21.26 21.35 55,361 -0.79(-3.57%)
Nov 09, 2023 21.36 22.14 21.20 22.14 100,082 +0.28(+1.28%)
Nov 08, 2023 21.45 21.88 20.89 21.86 252,494 +0.72(+3.41%)
Nov 07, 2023 20.40 21.30 20.39 21.14 228,275 +1.45(+7.36%)
Nov 06, 2023 18.64 19.86 18.55 19.69 183,083 +0.79(+4.18%)
Nov 03, 2023 18.37 19.20 18.31 18.90 136,135 +0.53(+2.89%)
Nov 02, 2023 19.97 20.35 18.37 18.37 128,207 -1.78(-8.83%)
Nov 01, 2023 19.68 20.28 19.32 20.15 109,437 +0.14(+0.70%)
Oct 31, 2023 20.18 20.81 19.94 20.01 73,709 -0.25(-1.23%)
Oct 30, 2023 20.16 20.86 19.78 20.26 158,907 -0.11(-0.54%)
Oct 27, 2023 19.21 20.56 19.15 20.37 163,616 +1.18(+6.15%)
Oct 26, 2023 19.14 19.80 18.94 19.19 119,083 +0.45(+2.40%)
Oct 25, 2023 18.55 19.03 18.33 18.74 109,755 +0.06(+0.32%)
Oct 24, 2023 17.96 18.68 17.73 18.68 188,926 +0.78(+4.36%)
Oct 23, 2023 17.64 18.14 17.45 17.90 302,636 +0.78(+4.56%)
Oct 20, 2023 16.34 17.24 16.17 17.12 252,865 +0.84(+5.16%)
Oct 19, 2023 16.40 16.77 15.87 16.28 304,934 +0.18(+1.12%)
Oct 18, 2023 16.35 16.47 15.94 16.10 235,533 -0.47(-2.84%)
Oct 17, 2023 17.07 17.08 16.43 16.57 195,882 -0.50(-2.93%)
Oct 16, 2023 17.12 17.59 16.97 17.07 95,609 -0.33(-1.90%)
Oct 13, 2023 17.70 17.91 17.16 17.40 122,433 -1.21(-6.50%)
Oct 12, 2023 18.07 18.88 18.07 18.61 131,469 +0.03(+0.16%)
Oct 11, 2023 18.67 19.33 18.56 18.58 133,437 +0.38(+2.09%)
Oct 10, 2023 18.20 18.49 17.81 18.20 127,186 -0.06(-0.33%)
Oct 09, 2023 18.67 19.07 18.02 18.26 121,944 -2.15(-10.53%)
Oct 06, 2023 20.76 21.44 19.82 20.41 93,622 -0.65(-3.09%)
Oct 05, 2023 21.70 21.70 20.59 21.06 117,102 +0.14(+0.67%)
Oct 04, 2023 19.72 21.39 19.72 20.92 197,313 +1.99(+10.51%)
Oct 03, 2023 19.11 19.57 18.93 18.93 107,022 +0.03(+0.16%)
Oct 02, 2023 17.79 19.29 17.71 18.90 157,534 +1.18(+6.66%)
Sep 29, 2023 16.70 17.88 16.70 17.72 122,396 +0.99(+5.92%)
Sep 28, 2023 16.97 17.10 16.44 16.73 117,690 -0.10(-0.59%)
Sep 27, 2023 17.58 17.75 16.61 16.83 125,110 -1.45(-7.93%)
Sep 26, 2023 18.35 18.50 17.96 18.28 80,987 +0.37(+2.05%)
Sep 25, 2023 18.64 18.08 17.88 17.91 66,190 -0.75(-4.01%)
Sep 22, 2023 18.21 18.68 17.91 18.66 93,580 -0.05(-0.27%)
Sep 21, 2023 17.71 18.77 17.48 18.71 155,429 +0.78(+4.35%)
Sep 20, 2023 17.60 17.97 17.08 17.93 98,467 +0.54(+3.11%)
Sep 19, 2023 16.48 17.63 16.39 17.39 117,628 +0.49(+2.90%)
Sep 18, 2023 16.82 17.11 16.59 16.90 86,965 -0.22(-1.29%)
Sep 15, 2023 16.75 17.17 16.47 17.12 121,093 +0.68(+4.14%)
Sep 14, 2023 16.45 16.62 16.24 16.44 136,463 -0.59(-3.46%)
Sep 13, 2023 16.50 17.26 16.50 17.03 176,197 +0.42(+2.53%)
Sep 12, 2023 17.38 17.39 16.58 16.61 192,726 -1.29(-7.21%)
Sep 11, 2023 16.90 18.12 16.72 17.90 190,762 +0.71(+4.13%)
Sep 08, 2023 17.50 17.50 16.83 17.19 116,942 -0.54(-3.05%)
Sep 07, 2023 17.66 17.80 17.29 17.73 94,714 +0.11(+0.62%)
Sep 06, 2023 17.70 17.96 17.27 17.62 77,393 +0.01(+0.06%)
Sep 05, 2023 17.57 17.63 17.05 17.61 153,669 -0.27(-1.51%)
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.