MicroSectorsTM Oil & Gas ... (OILD)
AMEX: OILD
· Real-Time Price · USD
11.31
-0.67 (-5.59%)
At close: Sep 10, 2025, 3:59 PM
11.45
1.24%
After-hours: Sep 10, 2025, 07:53 PM EDT
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.96 | 11.99 | 11.46 | 11.98 | 11.98 | -1.16% | 267,708 |
| Sep 8, 2025 | 11.77 | 12.38 | 11.69 | 12.12 | 12.12 | 1.25% | 241,200 |
| Sep 5, 2025 | 11.67 | 12.14 | 11.51 | 11.97 | 11.97 | 5.00% | 357,600 |
| Sep 4, 2025 | 11.74 | 11.83 | 11.28 | 11.40 | 11.40 | -2.40% | 172,730 |
| Sep 3, 2025 | 11.20 | 11.76 | 10.94 | 11.68 | 11.68 | 6.38% | 313,602 |
| Sep 2, 2025 | 11.12 | 11.40 | 10.94 | 10.98 | 10.98 | -0.54% | 232,600 |
| Aug 29, 2025 | 11.13 | 11.16 | 10.94 | 11.04 | 11.04 | -0.99% | 148,400 |
| Aug 28, 2025 | 11.47 | 11.69 | 11.12 | 11.15 | 11.15 | -3.04% | 285,060 |
| Aug 27, 2025 | 11.88 | 11.88 | 11.35 | 11.50 | 11.50 | -2.79% | 372,830 |
| Aug 26, 2025 | 11.94 | 12.17 | 11.80 | 11.83 | 11.83 | 0.77% | 184,400 |
| Aug 25, 2025 | 11.98 | 12.07 | 11.73 | 11.74 | 11.74 | -1.34% | 191,617 |
| Aug 22, 2025 | 12.54 | 12.55 | 11.81 | 11.90 | 11.90 | -6.00% | 201,107 |
| Aug 21, 2025 | 12.99 | 13.11 | 12.56 | 12.66 | 12.66 | -2.31% | 49,500 |
| Aug 20, 2025 | 13.19 | 13.29 | 12.83 | 12.96 | 12.96 | -2.41% | 124,711 |
| Aug 19, 2025 | 13.45 | 13.53 | 13.06 | 13.28 | 13.28 | 0.15% | 196,127 |
| Aug 18, 2025 | 13.20 | 13.53 | 13.10 | 13.26 | 13.26 | 2.31% | 149,803 |
| Aug 15, 2025 | 13.00 | 13.05 | 12.52 | 12.96 | 12.96 | 0.47% | 144,120 |
| Aug 14, 2025 | 13.06 | 13.34 | 12.87 | 12.90 | 12.90 | -0.15% | 186,900 |
| Aug 13, 2025 | 13.35 | 13.47 | 12.92 | 12.92 | 12.92 | -3.22% | 75,605 |
| Aug 12, 2025 | 13.54 | 13.57 | 13.00 | 13.35 | 13.35 | -1.40% | 213,926 |