Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.36 +0.27 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 160.30 167.00 159.81 164.20 111,115 +6.70(+4.25%)
Oct 30, 2019 152.80 160.40 152.60 157.50 153,994 +4.90(+3.21%)
Oct 29, 2019 157.60 158.13 148.90 152.60 128,522 +2.83(+1.89%)
Oct 28, 2019 143.00 151.50 141.70 149.77 72,447 +6.37(+4.44%)
Oct 25, 2019 148.30 151.70 143.20 143.40 111,060 -3.50(-2.38%)
Oct 24, 2019 148.30 149.40 145.00 146.90 104,642 -3.70(-2.46%)
Oct 23, 2019 166.50 166.70 148.60 150.60 174,452 -13.10(-8.00%)
Oct 22, 2019 165.50 168.30 159.70 163.70 108,430 -6.90(-4.04%)
Oct 21, 2019 177.80 178.00 169.80 170.60 69,232 +1.00(+0.59%)
Oct 18, 2019 165.40 173.20 163.30 169.60 69,450 +2.60(+1.56%)
Oct 17, 2019 176.90 179.50 166.11 167.00 67,233 -10.50(-5.92%)
Oct 16, 2019 178.20 178.20 169.50 177.50 51,830 +0.40(+0.23%)
Oct 15, 2019 173.70 179.50 169.40 177.10 44,318 +4.80(+2.79%)
Oct 14, 2019 173.00 178.00 170.50 172.30 64,267 +10.10(+6.23%)
Oct 11, 2019 170.70 170.70 160.50 162.20 94,900 -11.10(-6.41%)
Oct 10, 2019 177.80 180.40 172.60 173.30 57,607 -10.60(-5.76%)
Oct 09, 2019 174.90 186.80 172.90 183.90 119,555 -4.30(-2.28%)
Oct 08, 2019 190.00 192.00 182.20 188.20 46,899 +6.70(+3.69%)
Oct 07, 2019 177.00 184.20 169.50 181.50 68,488 -0.10(-0.06%)
Oct 04, 2019 180.00 190.10 176.20 181.60 49,540 -5.50(-2.94%)
Oct 03, 2019 191.70 201.30 184.40 187.10 77,110 +3.00(+1.63%)
Oct 02, 2019 174.20 188.60 174.20 184.10 73,258 +9.30(+5.32%)
Oct 01, 2019 164.70 180.00 163.80 174.80 245,321 +6.80(+4.05%)
Sep 30, 2019 161.00 170.70 157.50 168.00 108,285 +12.70(+8.18%)
Sep 27, 2019 158.30 159.30 148.39 155.30 92,160 +5.30(+3.53%)
Sep 26, 2019 153.90 158.80 149.00 150.00 64,389 +0.40(+0.27%)
Sep 25, 2019 154.80 156.60 148.80 149.60 112,839 +3.30(+2.26%)
Sep 24, 2019 138.40 147.27 137.94 146.30 110,639 +10.20(+7.49%)
Sep 23, 2019 138.10 141.50 134.50 136.10 71,418 +0.20(+0.15%)
Sep 20, 2019 134.90 139.80 132.10 135.90 107,390 -0.70(-0.51%)
Sep 19, 2019 134.90 139.00 133.10 136.60 94,000 -3.00(-2.15%)
Sep 18, 2019 138.40 142.25 134.00 139.60 241,682 +5.90(+4.41%)
Sep 17, 2019 116.70 136.60 116.40 133.70 559,449 +14.60(+12.26%)
Sep 16, 2019 143.00 144.90 108.20 119.10 871,524 -78.30(-39.67%)
Sep 13, 2019 194.60 200.40 193.18 197.40 34,340 +1.40(+0.71%)
Sep 12, 2019 203.90 205.20 194.02 196.00 150,330 +10.10(+5.43%)
Sep 11, 2019 172.20 190.46 169.90 185.90 145,116 +12.30(+7.09%)
Sep 10, 2019 167.20 176.40 162.90 173.60 155,673 +4.50(+2.66%)
Sep 09, 2019 176.20 177.20 167.70 169.10 133,624 -13.84(-7.56%)
Sep 06, 2019 197.80 200.00 179.95 182.94 117,140 -3.86(-2.07%)
Sep 05, 2019 182.00 188.60 172.20 186.80 145,085 +0.50(+0.27%)
Sep 04, 2019 197.10 197.60 183.10 186.30 160,650 -28.20(-13.15%)
Sep 03, 2019 221.56 226.10 212.70 214.50 73,317 +11.50(+5.67%)
Aug 30, 2019 189.10 207.50 188.30 203.00 80,980 +15.50(+8.27%)
Aug 29, 2019 194.10 194.10 185.10 187.50 62,457 -6.80(-3.50%)
Aug 28, 2019 190.00 198.30 185.75 194.30 91,341 -10.20(-4.99%)
Aug 27, 2019 215.10 219.60 203.40 204.50 64,329 -14.40(-6.58%)
Aug 26, 2019 204.80 221.10 202.30 218.90 53,455 +0.90(+0.41%)
Aug 23, 2019 217.10 224.00 208.90 218.00 110,920 +16.30(+8.08%)
Aug 22, 2019 193.80 206.90 192.40 201.70 48,417 +4.60(+2.33%)
Aug 21, 2019 185.80 199.80 184.30 197.10 57,449 +0.20(+0.10%)
Aug 20, 2019 200.30 205.50 191.50 196.90 64,314 +0.70(+0.36%)
Aug 19, 2019 200.00 204.70 194.80 196.20 69,379 -14.80(-7.01%)
Aug 16, 2019 212.10 217.30 208.30 211.00 38,930 -3.30(-1.54%)
Aug 15, 2019 215.80 219.60 209.00 214.30 36,332 +7.80(+3.78%)
Aug 14, 2019 205.90 216.50 203.10 206.50 87,113 +19.50(+10.43%)
Aug 13, 2019 216.80 218.20 183.80 187.00 121,492 -27.90(-12.98%)
Aug 12, 2019 215.20 221.00 211.20 214.90 40,071 -5.50(-2.50%)
Aug 09, 2019 223.30 225.20 214.00 220.40 57,040 -22.00(-9.08%)
Aug 08, 2019 248.60 253.60 239.30 242.40 26,304 -7.50(-3.00%)
Aug 07, 2019 254.40 275.00 246.80 249.90 108,143 +16.70(+7.16%)
Aug 06, 2019 217.60 236.70 216.40 233.20 43,797 +13.10(+5.95%)
Aug 05, 2019 224.60 225.20 211.80 220.10 64,475 +5.10(+2.37%)
Aug 02, 2019 208.20 217.40 207.40 215.00 71,790 -10.80(-4.78%)
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.