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

14.06 -0.43 (-2.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.96 15.06 14.49 14.49 44,931 -0.45(-3.01%)
Mar 26, 2024 14.49 14.96 14.42 14.94 91,312 +0.33(+2.26%)
Mar 25, 2024 14.75 14.75 14.28 14.61 84,931 -0.36(-2.40%)
Mar 22, 2024 14.86 15.06 14.74 14.97 82,423 +0.11(+0.74%)
Mar 21, 2024 15.06 15.13 14.77 14.86 90,728 -0.19(-1.26%)
Mar 20, 2024 15.31 15.31 14.93 15.05 107,156 +0.00(+0.00%)
Mar 19, 2024 15.55 15.56 15.01 15.05 113,632 -0.52(-3.34%)
Mar 18, 2024 15.48 15.90 15.40 15.57 66,198 -0.11(-0.70%)
Mar 15, 2024 15.99 15.99 15.38 15.68 73,122 -0.16(-1.01%)
Mar 14, 2024 16.16 16.30 15.84 15.84 71,314 -0.51(-3.12%)
Mar 13, 2024 16.72 16.74 16.10 16.35 47,086 -0.73(-4.28%)
Mar 12, 2024 17.07 17.40 16.98 17.08 16,825 -0.02(-0.11%)
Mar 11, 2024 17.74 18.00 17.10 17.10 56,034 -0.48(-2.73%)
Mar 08, 2024 17.86 17.90 17.58 17.58 59,601 -0.17(-0.93%)
Mar 07, 2024 18.20 18.20 17.46 17.75 65,418 -0.48(-2.66%)
Mar 06, 2024 17.90 18.32 17.65 18.23 105,161 -0.12(-0.65%)
Mar 05, 2024 18.85 18.85 18.02 18.35 81,310 -0.39(-2.08%)
Mar 04, 2024 18.16 18.74 18.16 18.74 76,656 +0.60(+3.34%)
Mar 01, 2024 18.50 18.50 17.90 18.14 60,123 -0.66(-3.51%)
Feb 29, 2024 19.00 19.13 18.63 18.80 40,222 -0.35(-1.85%)
Feb 28, 2024 19.05 19.33 18.51 19.15 23,648 +0.18(+0.95%)
Feb 27, 2024 18.68 19.23 18.58 18.97 36,007 +0.23(+1.23%)
Feb 26, 2024 18.84 19.25 18.37 18.74 35,716 -0.11(-0.58%)
Feb 23, 2024 19.10 19.43 18.73 18.85 36,290 +0.24(+1.29%)
Feb 22, 2024 18.98 19.27 18.37 18.61 51,763 -0.03(-0.16%)
Feb 21, 2024 19.61 19.61 18.64 18.64 86,314 -1.23(-6.19%)
Feb 20, 2024 19.26 19.96 19.26 19.87 88,838 +0.56(+2.90%)
Feb 16, 2024 19.19 19.52 18.90 19.31 38,049 -0.03(-0.16%)
Feb 15, 2024 21.10 21.10 19.16 19.34 69,890 -1.76(-8.34%)
Feb 14, 2024 20.82 21.47 20.43 21.10 61,100 +0.11(+0.52%)
Feb 13, 2024 20.38 21.37 20.27 20.99 45,037 +0.57(+2.79%)
Feb 12, 2024 20.98 20.98 20.23 20.42 67,439 -0.73(-3.45%)
Feb 09, 2024 20.25 21.23 19.97 21.15 50,432 +0.89(+4.39%)
Feb 08, 2024 20.84 20.84 20.18 20.26 50,357 -0.65(-3.11%)
Feb 07, 2024 20.71 21.39 20.58 20.91 35,489 -0.07(-0.34%)
Feb 06, 2024 21.16 21.23 20.38 20.98 66,606 -0.21(-0.99%)
Feb 05, 2024 21.31 21.87 20.91 21.19 65,975 +0.16(+0.76%)
Feb 02, 2024 20.71 21.47 20.57 21.03 97,037 -0.03(-0.14%)
Feb 01, 2024 20.67 21.56 20.35 21.06 91,172 +0.10(+0.48%)
Jan 31, 2024 19.79 20.98 19.75 20.96 79,673 +1.16(+5.86%)
Jan 30, 2024 21.23 21.23 19.79 19.80 59,183 -0.60(-2.94%)
Jan 29, 2024 20.37 20.96 20.27 20.40 131,892 +0.12(+0.59%)
Jan 26, 2024 20.84 21.23 20.26 20.28 90,081 -0.41(-1.98%)
Jan 25, 2024 21.59 22.02 20.69 20.69 89,918 -1.36(-6.17%)
Jan 24, 2024 22.65 22.93 22.03 22.05 110,687 -0.94(-4.09%)
Jan 23, 2024 23.35 23.35 22.46 22.99 58,667 -0.22(-0.95%)
Jan 22, 2024 23.47 24.00 23.02 23.21 69,581 -0.22(-0.94%)
Jan 19, 2024 23.54 23.95 23.42 23.43 58,138 -0.22(-0.93%)
Jan 18, 2024 23.52 24.44 23.47 23.65 56,911 +0.15(+0.64%)
Jan 17, 2024 23.53 23.79 22.85 23.50 77,580 +0.59(+2.58%)
Jan 16, 2024 21.51 22.95 21.45 22.91 107,489 +1.55(+7.26%)
Jan 12, 2024 21.00 21.76 20.86 21.36 101,254 -0.87(-3.91%)
Jan 11, 2024 21.95 22.37 21.85 22.23 90,722 -0.06(-0.27%)
Jan 10, 2024 21.61 22.56 21.61 22.29 119,698 +0.67(+3.10%)
Jan 09, 2024 20.58 21.81 20.58 21.62 89,771 +0.99(+4.80%)
Jan 08, 2024 21.03 21.78 20.63 20.63 120,399 +0.65(+3.25%)
Jan 05, 2024 19.52 20.29 19.52 19.98 58,417 -0.03(-0.15%)
Jan 04, 2024 18.71 20.08 18.44 20.01 54,688 +0.99(+5.21%)
Jan 03, 2024 19.94 20.21 18.84 19.02 65,251 -0.89(-4.47%)
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.