Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Oil & Gas Exp. & Prod -3X ETN
(NY:
OILD
)
15.78
+0.11 (+0.70%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
72.70
76.99
67.50
75.80
2,460
+5.10(+7.21%)
Apr 28, 2022
75.60
81.10
69.00
70.70
3,666
-6.91(-8.90%)
Apr 27, 2022
78.60
83.70
75.10
77.61
7,758
-3.69(-4.54%)
Apr 26, 2022
78.40
81.50
74.50
81.30
9,342
-0.20(-0.25%)
Apr 25, 2022
81.40
89.80
80.50
81.50
20,523
+7.00(+9.40%)
Apr 22, 2022
70.20
74.50
66.80
74.50
3,769
+5.80(+8.44%)
Apr 21, 2022
62.20
69.20
60.50
68.70
13,176
+6.30(+10.10%)
Apr 20, 2022
62.20
64.20
61.50
62.40
8,937
-1.10(-1.73%)
Apr 19, 2022
64.10
64.90
61.10
63.50
6,265
+1.15(+1.84%)
Apr 18, 2022
64.80
64.80
61.10
62.35
1,121
-2.94(-4.51%)
Apr 14, 2022
67.00
67.60
63.91
65.30
5,016
-1.25(-1.88%)
Apr 13, 2022
66.00
70.24
66.00
66.55
1,770
-3.15(-4.53%)
Apr 12, 2022
68.40
69.70
65.83
69.70
8,101
-3.50(-4.78%)
Apr 11, 2022
69.70
73.30
69.70
73.20
6,165
+6.10(+9.09%)
Apr 08, 2022
72.10
72.30
66.60
67.10
6,473
-6.70(-9.08%)
Apr 07, 2022
76.50
78.50
73.30
73.80
1,925
-2.70(-3.53%)
Apr 06, 2022
75.60
77.70
73.50
76.50
3,022
-1.30(-1.67%)
Apr 05, 2022
73.70
77.80
70.20
77.80
3,300
+3.90(+5.28%)
Apr 04, 2022
71.90
75.91
71.60
73.90
8,330
-0.28(-0.37%)
Apr 01, 2022
77.80
77.80
72.60
74.18
3,960
-2.22(-2.91%)
Mar 31, 2022
76.40
76.40
71.40
76.40
13,042
+2.70(+3.66%)
Mar 30, 2022
73.30
74.69
71.50
73.70
5,194
-2.51(-3.29%)
Mar 29, 2022
80.80
82.80
76.20
76.21
6,709
+0.71(+0.94%)
Mar 28, 2022
75.40
76.70
74.35
75.50
25,144
+5.30(+7.55%)
Mar 25, 2022
76.50
76.50
70.20
70.20
10,415
-5.99(-7.87%)
Mar 24, 2022
75.60
77.30
73.80
76.19
13,497
-0.21(-0.27%)
Mar 23, 2022
75.70
77.90
74.80
76.40
12,783
-6.40(-7.73%)
Mar 22, 2022
80.00
84.80
79.50
82.80
13,001
+3.15(+3.95%)
Mar 21, 2022
85.40
85.60
79.30
79.65
14,942
-11.74(-12.84%)
Mar 18, 2022
93.55
93.90
89.50
91.39
2,347
-0.16(-0.17%)
Mar 17, 2022
96.70
98.00
90.80
91.55
5,505
-12.86(-12.31%)
Mar 16, 2022
100.50
107.50
98.80
104.41
7,312
+2.01(+1.96%)
Mar 15, 2022
108.00
108.70
99.30
102.40
14,237
+7.00(+7.33%)
Mar 14, 2022
90.00
97.80
89.70
95.40
7,199
+10.05(+11.78%)
Mar 11, 2022
85.20
86.40
82.70
85.35
1,903
-0.25(-0.29%)
Mar 10, 2022
90.80
82.90
85.60
4,192
-5.42(-5.96%)
Mar 09, 2022
94.40
99.05
86.70
91.02
16,388
+5.82(+6.84%)
Mar 08, 2022
84.70
92.90
78.40
85.20
14,936
-4.15(-4.65%)
Mar 07, 2022
89.00
94.90
83.00
89.35
11,347
-2.75(-2.98%)
Mar 04, 2022
103.00
103.00
90.55
92.10
11,720
-11.30(-10.93%)
Mar 03, 2022
106.00
106.90
100.70
103.40
5,239
+0.00(+0.00%)
Mar 02, 2022
104.17
106.10
99.90
103.40
14,590
-7.80(-7.01%)
Mar 01, 2022
107.10
113.80
103.60
111.20
5,494
-1.35(-1.20%)
Feb 28, 2022
124.20
124.20
112.50
112.55
2,804
-11.35(-9.16%)
Feb 25, 2022
131.90
130.60
123.50
123.90
3,013
-11.47(-8.47%)
Feb 24, 2022
120.60
145.20
120.60
135.37
3,004
+3.14(+2.38%)
Feb 23, 2022
136.80
136.90
129.20
132.22
3,316
-4.82(-3.52%)
Feb 22, 2022
122.80
139.80
122.80
137.04
2,437
+6.54(+5.01%)
Feb 18, 2022
130.50
0
+2.20(+1.72%)
Feb 17, 2022
124.31
129.80
124.31
128.30
452
+0.04(+0.03%)
Feb 16, 2022
125.00
128.30
120.00
128.26
765
-2.64(-2.02%)
Feb 15, 2022
138.10
138.20
130.90
130.90
707
+4.64(+3.67%)
Feb 14, 2022
123.50
128.50
122.86
126.26
1,463
+8.09(+6.85%)
Feb 11, 2022
128.20
130.00
118.17
118.17
3,698
-13.46(-10.22%)
Feb 10, 2022
126.10
132.20
123.00
131.63
1,319
+1.53(+1.18%)
Feb 09, 2022
130.50
132.85
127.00
130.09
610
-3.18(-2.39%)
Feb 08, 2022
134.50
135.60
132.65
133.28
400
+7.42(+5.90%)
Feb 07, 2022
130.70
130.70
122.70
125.86
514
-3.03(-2.35%)
Feb 04, 2022
133.20
133.20
122.00
128.89
308
-6.75(-4.98%)
Feb 03, 2022
136.00
140.10
135.60
135.63
568
+3.89(+2.95%)
Feb 02, 2022
137.80
141.00
131.74
131.74
490
-2.65(-1.97%)
Feb 01, 2022
150.00
150.00
133.70
134.39
398
-15.42(-10.29%)
Jan 31, 2022
150.00
148.30
149.81
236
-1.69(-1.12%)
Jan 28, 2022
150.00
159.40
148.00
151.50
606
+1.37(+0.91%)
Jan 27, 2022
143.50
155.10
140.30
150.13
1,179
-5.22(-3.36%)
Jan 26, 2022
149.40
155.36
145.90
155.36
443
+0.38(+0.25%)
Jan 25, 2022
184.90
184.90
154.95
154.97
400
-22.72(-12.79%)
Jan 24, 2022
188.00
205.40
177.70
177.70
1,052
-2.29(-1.27%)
Jan 21, 2022
173.50
182.71
173.50
179.99
204
+10.21(+6.01%)
Jan 20, 2022
163.60
169.78
156.40
169.78
271
+7.16(+4.40%)
Jan 19, 2022
162.80
165.70
161.01
162.62
247
+3.21(+2.02%)
Jan 18, 2022
159.10
164.30
158.60
159.40
534
+0.11(+0.07%)
Jan 14, 2022
159.29
0
-14.85(-8.53%)
Jan 13, 2022
174.15
174.15
174.15
174.15
7
+4.23(+2.49%)
Jan 12, 2022
170.00
170.00
167.95
169.92
171
-2.82(-1.63%)
Jan 11, 2022
172.74
172.74
172.74
172.74
40
-19.61(-10.19%)
Jan 10, 2022
195.50
195.50
192.34
192.34
67
+2.80(+1.48%)
Jan 07, 2022
189.54
189.54
189.54
189.54
12
-8.72(-4.40%)
Jan 06, 2022
197.20
203.70
197.20
198.26
151
-16.30(-7.60%)
Jan 05, 2022
205.40
214.56
205.40
214.56
36
+3.53(+1.68%)
Jan 04, 2022
214.70
215.20
211.03
211.03
376
-27.31(-11.46%)
Jan 03, 2022
261.10
261.10
238.34
238.34
10
-24.76(-9.41%)
Dec 31, 2021
263.09
263.09
263.09
263.09
10
-2.41(-0.91%)
Dec 30, 2021
259.10
265.50
255.84
265.50
30
+6.37(+2.46%)
Dec 29, 2021
251.40
260.00
251.40
259.13
231
+3.69(+1.45%)
Dec 28, 2021
250.50
255.44
250.50
255.44
167
-0.28(-0.11%)
Dec 27, 2021
274.70
274.70
255.72
255.72
189
-17.77(-6.50%)
Dec 23, 2021
270.80
273.50
270.80
273.50
27
-1.59(-0.58%)
Dec 22, 2021
276.10
276.10
273.10
275.08
44
-7.83(-2.77%)
Dec 21, 2021
295.80
295.80
280.70
282.92
544
-29.26(-9.37%)
Dec 20, 2021
334.20
334.20
312.18
312.18
842
+13.05(+4.36%)
Dec 17, 2021
299.13
299.13
299.13
299.13
10
+17.20(+6.10%)
Dec 16, 2021
279.50
282.50
279.50
281.93
96
-6.96(-2.41%)
Dec 15, 2021
299.16
299.90
288.20
288.89
75
+2.35(+0.82%)
Dec 14, 2021
277.50
286.54
276.90
286.54
165
+4.64(+1.65%)
Dec 13, 2021
274.20
281.90
273.30
281.90
257
+24.80(+9.65%)
Dec 10, 2021
257.10
257.10
257.10
257.10
10
-7.22(-2.73%)
Dec 09, 2021
267.40
267.40
261.80
264.32
174
+7.62(+2.97%)
Dec 08, 2021
255.10
257.40
255.10
256.70
274
-0.83(-0.32%)
Dec 07, 2021
251.70
257.53
251.70
257.53
35
-22.36(-7.99%)
Dec 06, 2021
279.89
279.89
279.89
279.89
17
-13.54(-4.61%)
Dec 03, 2021
293.42
293.42
293.42
293.42
10
+4.60(+1.59%)
Dec 02, 2021
301.80
301.80
284.00
288.82
518
-25.07(-7.99%)
Dec 01, 2021
277.60
313.90
275.50
313.90
65
+11.71(+3.88%)
Nov 30, 2021
292.40
303.80
292.40
302.19
225
+21.50(+7.66%)
Nov 29, 2021
276.80
281.70
276.80
280.68
316
-8.37(-2.90%)
Nov 26, 2021
289.06
289.06
289.06
289.06
97
+33.86(+13.27%)
Nov 24, 2021
255.20
255.20
255.20
255.20
15
-9.82(-3.71%)
Nov 23, 2021
270.10
270.10
265.02
265.02
51
-27.69(-9.46%)
Nov 22, 2021
292.70
292.70
292.70
292.70
6
-19.21(-6.16%)
Nov 19, 2021
311.91
311.91
311.91
311.91
10
+33.03(+11.84%)
Nov 18, 2021
278.88
278.88
278.88
278.88
1
+2.91(+1.05%)
Nov 17, 2021
266.80
275.98
266.40
275.98
185
+14.26(+5.45%)
Nov 16, 2021
261.10
261.71
259.30
261.71
337
-1.10(-0.42%)
Nov 15, 2021
266.85
266.85
262.81
262.81
11
-5.72(-2.13%)
Nov 12, 2021
269.50
269.50
268.53
268.53
23
+1.54(+0.58%)
Nov 11, 2021
263.00
267.00
263.00
267.00
28
-3.98(-1.47%)
Nov 10, 2021
252.30
270.98
0
+20.88(+8.35%)
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
.