MicroSectorsTM Oil & Gas ... (OILD)
AMEX: OILD
· Real-Time Price · USD
10.71
-0.17 (-1.56%)
At close: Oct 01, 2025, 3:53 PM
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.79 | 11.12 | 10.73 | 10.88 | n/a | 3.52% | 225,728 |
| Sep 29, 2025 | 10.11 | 10.66 | 10.11 | 10.51 | 10.51 | 4.58% | 206,048 |
| Sep 26, 2025 | 10.29 | 10.29 | 9.72 | 10.05 | 10.05 | -2.62% | 266,800 |
| Sep 25, 2025 | 10.71 | 10.71 | 10.28 | 10.32 | 10.32 | -2.73% | 82,600 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.31 | 10.61 | 10.61 | -3.89% | 196,000 |
| Sep 23, 2025 | 11.50 | 11.50 | 10.66 | 11.04 | 11.04 | -5.80% | 390,725 |
| Sep 22, 2025 | 11.84 | 11.95 | 11.56 | 11.72 | 11.72 | 0.95% | 80,900 |
| Sep 19, 2025 | 11.40 | 11.81 | 11.33 | 11.61 | 11.61 | 3.20% | 220,919 |
| Sep 18, 2025 | 11.13 | 11.53 | 11.09 | 11.25 | 11.25 | 0.99% | 226,500 |
| Sep 17, 2025 | 11.29 | 11.38 | 10.88 | 11.14 | 11.14 | -0.18% | 110,600 |
| Sep 16, 2025 | 11.56 | 11.64 | 11.12 | 11.16 | 11.16 | -5.50% | 498,010 |
| Sep 15, 2025 | 11.51 | 11.81 | 11.46 | 11.81 | 11.81 | 2.07% | 410,622 |
| Sep 12, 2025 | 11.27 | 11.57 | 11.08 | 11.57 | 11.57 | 1.58% | 158,845 |
| Sep 11, 2025 | 11.49 | 11.66 | 11.26 | 11.39 | 11.39 | 0.62% | 127,807 |
| Sep 10, 2025 | 11.88 | 11.93 | 11.30 | 11.32 | 11.32 | -5.51% | 436,020 |
| Sep 9, 2025 | 11.96 | 11.99 | 11.46 | 11.98 | 11.98 | -1.16% | 267,981 |
| 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 |
Page 1 of 49