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 )

138.46 +3.81 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 229.84 232.02 226.03 229.81 27,900 +0.47(+0.20%)
Dec 28, 2023 222.28 229.49 219.50 229.34 34,987 +11.86(+5.45%)
Dec 27, 2023 216.00 219.15 213.67 217.48 29,559 +3.21(+1.50%)
Dec 26, 2023 214.72 217.00 210.88 214.27 29,740 -5.93(-2.69%)
Dec 22, 2023 215.36 221.00 213.50 220.20 25,238 -1.66(-0.75%)
Dec 21, 2023 220.35 226.72 219.40 221.86 23,738 -0.35(-0.16%)
Dec 20, 2023 214.07 222.24 210.00 222.21 46,922 +4.69(+2.16%)
Dec 19, 2023 223.79 226.72 216.50 217.52 26,710 -9.00(-3.97%)
Dec 18, 2023 225.14 226.52 218.90 226.52 37,567 -6.73(-2.89%)
Dec 15, 2023 234.44 239.08 233.25 233.25 15,268 +2.36(+1.02%)
Dec 14, 2023 244.81 245.24 230.89 230.89 31,355 -23.25(-9.15%)
Dec 13, 2023 268.42 269.02 253.59 254.14 33,214 -13.45(-5.03%)
Dec 12, 2023 263.30 270.58 263.30 267.59 31,049 +11.34(+4.43%)
Dec 11, 2023 260.04 262.91 255.00 256.25 23,047 -4.30(-1.65%)
Dec 08, 2023 261.00 263.47 257.30 260.55 27,121 -6.93(-2.59%)
Dec 07, 2023 255.79 269.08 253.50 267.48 37,197 +5.49(+2.10%)
Dec 06, 2023 253.99 263.21 250.29 261.99 69,797 +14.23(+5.74%)
Dec 05, 2023 239.19 248.00 237.39 247.76 38,449 +9.88(+4.15%)
Dec 04, 2023 242.90 242.90 233.56 237.88 42,312 +2.87(+1.22%)
Dec 01, 2023 233.63 235.01 225.50 235.01 50,872 -2.84(-1.19%)
Nov 30, 2023 238.65 246.33 228.75 237.85 36,898 -6.37(-2.61%)
Nov 29, 2023 232.56 246.08 232.56 244.22 28,350 +6.22(+2.61%)
Nov 28, 2023 237.43 238.71 232.02 238.00 20,961 -1.04(-0.44%)
Nov 27, 2023 239.08 245.00 238.36 239.04 17,475 +1.89(+0.80%)
Nov 24, 2023 235.52 238.06 230.79 237.15 13,409 -2.27(-0.95%)
Nov 22, 2023 251.83 257.00 238.81 239.42 41,599 -0.01(-0.00%)
Nov 21, 2023 239.88 244.12 238.50 239.43 16,000 +3.92(+1.66%)
Nov 20, 2023 236.26 236.40 230.57 235.51 14,424 -3.23(-1.35%)
Nov 17, 2023 249.48 249.48 232.96 238.74 28,477 -16.34(-6.41%)
Nov 16, 2023 246.24 262.21 246.00 255.08 33,356 +14.65(+6.09%)
Nov 15, 2023 241.00 241.08 231.42 240.43 25,445 +1.31(+0.55%)
Nov 14, 2023 243.24 244.00 237.00 239.12 21,073 -6.49(-2.64%)
Nov 13, 2023 251.50 252.00 245.41 245.61 12,038 -5.77(-2.30%)
Nov 10, 2023 253.95 260.29 250.58 251.38 18,773 -10.64(-4.06%)
Nov 09, 2023 252.16 262.32 250.00 262.02 30,124 +4.61(+1.79%)
Nov 08, 2023 249.92 257.89 246.29 257.41 28,686 +7.61(+3.05%)
Nov 07, 2023 243.20 253.24 243.20 249.80 40,646 +15.76(+6.73%)
Nov 06, 2023 224.28 235.82 222.38 234.04 11,983 +7.09(+3.12%)
Nov 03, 2023 220.82 230.64 218.68 226.95 26,849 +8.66(+3.97%)
Nov 02, 2023 236.55 236.56 217.77 218.29 29,804 -19.37(-8.15%)
Nov 01, 2023 233.40 237.66 226.17 237.66 38,217 +1.66(+0.70%)
Oct 31, 2023 238.13 246.67 236.00 236.00 16,253 -5.14(-2.13%)
Oct 30, 2023 242.01 249.32 236.58 241.14 23,131 -3.29(-1.35%)
Oct 27, 2023 229.02 246.80 229.02 244.43 55,199 +15.23(+6.65%)
Oct 26, 2023 228.22 236.67 227.94 229.20 45,889 +5.57(+2.49%)
Oct 25, 2023 220.75 225.23 217.66 223.63 50,160 +2.47(+1.12%)
Oct 24, 2023 210.90 221.49 210.06 221.16 50,458 +8.66(+4.08%)
Oct 23, 2023 207.54 215.48 206.45 212.50 70,230 +10.22(+5.05%)
Oct 20, 2023 192.10 203.00 191.23 202.28 46,557 +9.68(+5.03%)
Oct 19, 2023 193.57 199.01 188.65 192.60 40,688 +0.99(+0.52%)
Oct 18, 2023 198.04 198.05 189.61 191.61 56,048 -8.45(-4.22%)
Oct 17, 2023 206.77 206.77 199.00 200.06 51,587 -5.94(-2.88%)
Oct 16, 2023 207.63 210.19 203.89 206.00 35,977 -5.77(-2.72%)
Oct 13, 2023 216.39 216.39 207.01 211.77 49,160 -13.38(-5.94%)
Oct 12, 2023 219.07 227.69 218.20 225.15 27,571 +1.84(+0.82%)
Oct 11, 2023 224.00 231.50 223.31 223.31 55,310 +4.01(+1.83%)
Oct 10, 2023 221.93 224.54 215.16 219.30 35,792 -2.16(-0.98%)
Oct 09, 2023 223.25 232.62 218.63 221.46 68,201 -23.04(-9.42%)
Oct 06, 2023 247.66 255.20 236.70 244.50 41,136 -11.70(-4.57%)
Oct 05, 2023 260.00 260.00 248.00 256.20 46,924 +5.11(+2.04%)
Oct 04, 2023 235.48 257.40 234.91 251.09 112,660 +24.54(+10.83%)
Oct 03, 2023 225.15 233.50 225.00 226.55 79,266 +4.39(+1.98%)
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.