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: 8:00 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 (%)
Apr 30, 2021 8740 9050 8320 9000 410 +570.00(+6.76%)
Apr 29, 2021 8290 8690 8010 8430 454 -200.00(-2.32%)
Apr 28, 2021 9612 9612 8515 8630 638 -1190.00(-12.12%)
Apr 27, 2021 10150 10240 9675 9820 373 -550.00(-5.30%)
Apr 26, 2021 10665 10679 10150 10370 137 -218.60(-2.06%)
Apr 23, 2021 11010 11050 10445 10589 88 -336.40(-3.08%)
Apr 22, 2021 10395 11065 10395 10925 212 +445.00(+4.25%)
Apr 21, 2021 11630 11670 10425 10480 254 -610.00(-5.50%)
Apr 20, 2021 10365 11450 10365 11090 295 +880.00(+8.62%)
Apr 19, 2021 10000 10455 9708 10210 158 +125.00(+1.24%)
Apr 16, 2021 9580 10140 9460 10085 107 +330.00(+3.38%)
Apr 15, 2021 9395 9915 9395 9755 199 +330.00(+3.50%)
Apr 14, 2021 10150 10150 9052 9425 346 -1120.00(-10.62%)
Apr 13, 2021 10530 10770 10335 10545 118 +55.00(+0.52%)
Apr 12, 2021 9900 10550 9678 10490 148 +365.00(+3.60%)
Apr 09, 2021 10035 10250 9635 10125 158 +195.00(+1.96%)
Apr 08, 2021 9745 10290 9745 9930 198 +400.00(+4.20%)
Apr 07, 2021 9660 9750 9425 9530 96 -145.00(-1.50%)
Apr 06, 2021 9480 9750 8995 9675 138 +37.50(+0.39%)
Apr 05, 2021 8855 9812 8855 9638 503 +942.30(+10.84%)
Apr 01, 2021 9350 9572 8695 8695 390 -914.80(-9.52%)
Mar 31, 2021 9400 9675 9310 9610 170 +215.00(+2.29%)
Mar 30, 2021 9785 9785 9115 9395 331 +125.00(+1.35%)
Mar 29, 2021 8945 9640 8945 9270 484 +420.00(+4.75%)
Mar 26, 2021 9050 9400 8800 8850 395 -800.00(-8.29%)
Mar 25, 2021 10250 10700 9500 9650 461 +0.00(+0.00%)
Mar 24, 2021 9950 9950 9250 9650 385 -850.00(-8.10%)
Mar 23, 2021 10750 11000 9850 10500 488 +400.00(+3.96%)
Mar 22, 2021 9800 10150 9650 10100 200 +500.00(+5.21%)
Mar 19, 2021 9850 10345 9200 9600 477 -450.00(-4.48%)
Mar 18, 2021 8900 10050 8750 10050 815 +1450.00(+16.86%)
Mar 17, 2021 9300 9300 8500 8600 653 -300.00(-3.37%)
Mar 16, 2021 8600 9100 8600 8900 321 +650.00(+7.88%)
Mar 15, 2021 7950 8600 7950 8250 384 +400.00(+5.10%)
Mar 12, 2021 7900 8050 7700 7850 325 -50.00(-0.63%)
Mar 11, 2021 8000 8150 7500 7900 434 -250.00(-3.07%)
Mar 10, 2021 8900 8950 8100 8150 590 -700.00(-7.91%)
Mar 09, 2021 8450 9000 7950 8850 553 +600.00(+7.27%)
Mar 08, 2021 8050 8550 7800 8250 763 +25.00(+0.30%)
Mar 05, 2021 8450 9150 8100 8225 753 -1025.00(-11.08%)
Mar 04, 2021 10000 10100 8750 9250 729 -550.00(-5.61%)
Mar 03, 2021 10600 10600 9300 9800 571 -1000.00(-9.26%)
Mar 02, 2021 10450 10850 10250 10800 243 +150.00(+1.41%)
Mar 01, 2021 10400 10850 10150 10650 250 -100.00(-0.93%)
Feb 26, 2021 11000 12344 10750 10750 845 +350.00(+3.37%)
Feb 25, 2021 9800 10700 9700 10400 779 +500.00(+5.05%)
Feb 24, 2021 10900 11200 9650 9900 830 -1250.00(-11.21%)
Feb 23, 2021 11700 12850 11000 11150 372 -350.00(-3.04%)
Feb 22, 2021 13250 13250 11200 11500 437 -1750.00(-13.21%)
Feb 19, 2021 14350 14350 13150 13250 352 -1100.00(-7.67%)
Feb 18, 2021 14000 14550 13600 14350 390 +900.00(+6.69%)
Feb 17, 2021 13850 14400 13250 13450 322 -550.00(-3.93%)
Feb 16, 2021 14300 14500 13450 14000 310 -1450.00(-9.39%)
Feb 12, 2021 16700 16700 15450 15450 265 -650.00(-4.04%)
Feb 11, 2021 15850 17300 15750 16100 324 +500.00(+3.21%)
Feb 10, 2021 16450 16750 15400 15600 385 -1150.00(-6.87%)
Feb 09, 2021 16700 17300 16350 16750 316 +650.00(+4.04%)
Feb 08, 2021 18200 18200 15750 16100 485 -2900.00(-15.26%)
Feb 05, 2021 18500 19250 18250 19000 186 -550.00(-2.81%)
Feb 04, 2021 19600 20800 19300 19550 190 -500.00(-2.49%)
Feb 03, 2021 23350 23400 19850 20050 268 -3600.00(-15.22%)
Feb 02, 2021 22750 23650 21750 23650 129 -949.50(-3.86%)
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.