MicroSectorsTM Oil & Gas ... (OILD)
AMEX: OILD
· Real-Time Price · USD
13.34
0.08 (0.60%)
At close: Aug 19, 2025, 3:05 PM
OILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.20 | 13.53 | 13.10 | 13.26 | 13.26 | 2.31% | 149,800 |
| 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 |
| Aug 11, 2025 | 13.06 | 13.61 | 12.98 | 13.54 | 13.54 | 2.50% | 143,300 |
| Aug 8, 2025 | 13.21 | 13.42 | 12.77 | 13.21 | 13.21 | -1.56% | 136,300 |
| Aug 7, 2025 | 13.05 | 13.43 | 12.55 | 13.42 | 13.42 | 1.36% | 150,100 |
| Aug 6, 2025 | 12.61 | 13.38 | 12.41 | 13.24 | 13.24 | 2.72% | 160,500 |
| Aug 5, 2025 | 12.97 | 13.45 | 12.88 | 12.89 | 12.89 | -1.00% | 148,000 |
| Aug 4, 2025 | 13.12 | 13.22 | 12.68 | 13.02 | 13.02 | 1.17% | 284,800 |
| Aug 1, 2025 | 12.41 | 13.12 | 12.41 | 12.87 | 12.87 | 5.67% | 218,635 |
| Jul 31, 2025 | 12.30 | 12.30 | 11.77 | 12.18 | 12.18 | 1.92% | 112,100 |
| Jul 30, 2025 | 11.74 | 12.23 | 11.74 | 11.95 | 11.95 | 3.46% | 159,410 |
| Jul 29, 2025 | 11.79 | 11.95 | 11.55 | 11.55 | 11.55 | -2.78% | 157,149 |
| Jul 28, 2025 | 12.05 | 12.09 | 11.86 | 11.88 | 11.88 | -3.73% | 82,860 |
| Jul 25, 2025 | 12.16 | 12.50 | 12.09 | 12.34 | 12.34 | 1.23% | 45,700 |
| Jul 24, 2025 | 12.61 | 12.71 | 12.16 | 12.19 | 12.19 | -2.95% | 80,634 |
| Jul 23, 2025 | 13.07 | 13.12 | 12.52 | 12.56 | 12.56 | -3.98% | 302,400 |
| Jul 22, 2025 | 13.42 | 13.43 | 12.96 | 13.08 | 13.08 | -2.32% | 70,200 |