Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Oil Index -3X ETN (NY: NRGD )

155.40 +1.63 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4335 4395 4140 4315 2,476 +235.00(+5.76%)
Nov 29, 2021 3825 4130 3680 4080 3,194 -70.00(-1.69%)
Nov 26, 2021 4140 4450 4115 4150 3,591 +550.00(+15.28%)
Nov 24, 2021 3760 3770 3528 3600 1,509 -85.00(-2.31%)
Nov 23, 2021 3945 3980 3635 3685 2,953 -425.00(-10.34%)
Nov 22, 2021 4460 4460 3940 4110 3,038 -345.00(-7.74%)
Nov 19, 2021 4225 4490 4190 4455 3,388 +490.00(+12.36%)
Nov 18, 2021 3900 3965 3909 3965 1,707 +55.00(+1.41%)
Nov 17, 2021 3760 3945 3638 3910 1,759 +220.00(+5.96%)
Nov 16, 2021 3625 3730 3570 3690 1,124 +50.00(+1.37%)
Nov 15, 2021 3735 3825 3565 3640 1,982 -70.00(-1.89%)
Nov 12, 2021 3750 3785 3664 3710 881 +30.00(+0.82%)
Nov 11, 2021 3655 3695 3575 3680 831 -40.00(-1.08%)
Nov 10, 2021 3485 3720 2,158 +305.00(+8.93%)
Nov 09, 2021 3465 3590 3405 3415 1,907 -35.00(-1.01%)
Nov 08, 2021 3495 3510 3335 3450 2,988 -125.00(-3.50%)
Nov 05, 2021 3600 3725 3534 3575 1,973 -190.00(-5.05%)
Nov 04, 2021 3540 3860 3520 3765 1,755 +30.00(+0.80%)
Nov 03, 2021 3780 3860 3635 3735 1,550 +70.00(+1.91%)
Nov 02, 2021 3535 3670 3469 3665 1,533 +160.00(+4.56%)
Nov 01, 2021 3580 3605 3465 3505 3,616 -180.00(-4.88%)
Oct 29, 2021 3575 3750 3535 3685 1,502 +85.00(+2.36%)
Oct 28, 2021 3695 3710 3560 3600 2,162 -40.00(-1.10%)
Oct 27, 2021 3410 3655 3360 3640 4,529 +340.00(+10.30%)
Oct 26, 2021 3280 3300 1,995 -10.00(-0.30%)
Oct 25, 2021 3335 3385 3225 3310 7,641 -165.00(-4.75%)
Oct 22, 2021 3505 3660 3450 3475 4,782 -115.00(-3.20%)
Oct 21, 2021 3500 3675 3440 3590 8,518 +140.00(+4.06%)
Oct 20, 2021 3650 3680 3445 3450 6,388 -110.00(-3.09%)
Oct 19, 2021 3650 3710 3512 3560 2,947 -145.00(-3.91%)
Oct 18, 2021 3600 3765 3508 3705 2,925 +5.00(+0.14%)
Oct 15, 2021 3550 3715 3525 3700 1,218 +5.00(+0.14%)
Oct 14, 2021 3615 3790 3575 3695 1,140 -75.00(-1.99%)
Oct 13, 2021 3835 3970 3705 3770 2,083 +45.00(+1.21%)
Oct 12, 2021 3710 3790 3585 3725 2,414 +10.00(+0.27%)
Oct 11, 2021 3500 3740 3455 3715 4,025 +50.00(+1.36%)
Oct 08, 2021 4040 4045 3625 3665 5,029 -505.00(-12.11%)
Oct 07, 2021 4250 4290 4090 4170 1,707 -80.00(-1.88%)
Oct 06, 2021 4395 4510 4210 4250 1,799 +80.00(+1.92%)
Oct 05, 2021 4110 4350 3950 4170 2,798 -150.00(-3.47%)
Oct 04, 2021 4415 4475 4175 4320 2,194 -270.00(-5.88%)
Oct 01, 2021 5045 5045 4580 4590 2,377 -575.00(-11.13%)
Sep 30, 2021 5090 5255 4940 5165 4,627 +155.00(+3.09%)
Sep 29, 2021 5055 5230 4930 5010 1,307 +15.00(+0.30%)
Sep 28, 2021 4895 5060 4719 4995 2,268 -25.00(-0.50%)
Sep 27, 2021 5315 5330 4990 5020 2,146 -705.00(-12.31%)
Sep 24, 2021 6015 6030 5612 5725 1,165 -160.00(-2.72%)
Sep 23, 2021 6430 6560 5830 5885 2,502 -680.00(-10.36%)
Sep 22, 2021 7020 7020 6300 6565 2,818 -795.00(-10.80%)
Sep 21, 2021 7210 7665 7083 7360 1,152 -150.00(-2.00%)
Sep 20, 2021 7295 7810 7190 7510 1,959 +755.00(+11.18%)
Sep 17, 2021 6735 6835 6470 6755 963 +105.00(+1.58%)
Sep 16, 2021 6520 6775 6470 6650 1,017 +180.00(+2.78%)
Sep 15, 2021 7005 7005 6460 6470 1,890 -910.00(-12.33%)
Sep 14, 2021 6775 7460 6740 7380 2,283 +380.00(+5.43%)
Sep 13, 2021 7515 7515 6950 7000 2,148 -840.00(-10.71%)
Sep 10, 2021 7415 7890 7415 7840 631 +30.00(+0.38%)
Sep 09, 2021 8000 8165 7415 7810 574 -95.00(-1.20%)
Sep 08, 2021 7330 7905 7245 7905 700 +430.00(+5.75%)
Sep 07, 2021 7575 7615 7165 7475 564 +65.00(+0.88%)
Sep 03, 2021 7295 7535 7115 7410 610 +170.00(+2.35%)
Sep 02, 2021 7660 7660 7000 7240 1,038 -675.00(-8.53%)
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.