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 )

151.08 +15.36 (+11.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 31, 2022 520.30 573.60 503.50 564.40 25,083 +15.50(+2.82%)
May 27, 2022 587.60 595.20 547.90 548.90 21,314 -41.60(-7.04%)
May 26, 2022 595.00 597.70 575.00 590.50 15,792 -16.20(-2.67%)
May 25, 2022 645.20 645.20 605.00 606.70 17,903 -45.00(-6.91%)
May 24, 2022 684.00 697.10 642.60 651.70 15,632 -3.00(-0.46%)
May 23, 2022 680.00 696.70 648.98 654.70 11,326 -52.29(-7.40%)
May 20, 2022 690.60 748.10 659.90 706.99 13,460 +0.44(+0.06%)
May 19, 2022 744.90 749.20 667.90 706.55 18,767 +11.33(+1.63%)
May 18, 2022 628.30 720.70 628.30 695.22 21,719 +50.32(+7.80%)
May 17, 2022 630.70 663.60 630.70 644.90 14,304 -22.70(-3.40%)
May 16, 2022 724.20 724.20 645.85 667.60 31,450 -59.40(-8.17%)
May 13, 2022 776.10 782.50 715.60 727.00 14,704 -101.60(-12.26%)
May 12, 2022 844.00 901.50 817.10 828.60 8,580 -2.90(-0.35%)
May 11, 2022 812.40 835.00 746.40 831.50 9,177 -24.20(-2.83%)
May 10, 2022 847.00 921.30 785.06 855.70 16,713 -45.40(-5.04%)
May 09, 2022 769.10 904.40 767.55 901.10 18,672 +185.05(+25.84%)
May 06, 2022 771.50 811.30 715.30 716.05 9,468 -82.94(-10.38%)
May 05, 2022 759.60 852.10 750.10 798.99 12,802 +21.89(+2.82%)
May 04, 2022 849.70 880.00 771.82 777.10 17,442 -120.50(-13.42%)
May 03, 2022 1010 1010 892.50 897.60 16,258 -103.10(-10.30%)
May 02, 2022 1107 1107 1001 1001 5,473 -73.72(-6.86%)
Apr 29, 2022 990.50 1080 977.00 1074 5,522 +74.42(+7.44%)
Apr 28, 2022 1097 1168 977.40 1000 6,152 -125.00(-11.11%)
Apr 27, 2022 1166 1243 1094 1125 5,086 -73.70(-6.15%)
Apr 26, 2022 1187 1209 1099 1199 9,770 -13.80(-1.14%)
Apr 25, 2022 1215 1340 1194 1212 16,035 +101.10(+9.10%)
Apr 22, 2022 1060 1111 1000 1111 8,760 +88.80(+8.68%)
Apr 21, 2022 918.90 1030 890.00 1023 14,083 +101.00(+10.96%)
Apr 20, 2022 932.10 950.10 915.10 921.60 9,032 -29.40(-3.09%)
Apr 19, 2022 951.30 963.40 910.00 951.00 9,207 +23.70(+2.56%)
Apr 18, 2022 970.00 985.00 915.40 927.30 7,871 -71.20(-7.13%)
Apr 14, 2022 1014 1014 971.20 998.50 6,764 +2.30(+0.23%)
Apr 13, 2022 1000 1056 985.40 996.20 60,531 -47.20(-4.52%)
Apr 12, 2022 1035 1046 975.40 1043 71,786 -55.20(-5.02%)
Apr 11, 2022 1020 1100 1020 1099 69,680 +98.60(+9.86%)
Apr 08, 2022 1080 1080 985.00 1000 14,063 -85.00(-7.83%)
Apr 07, 2022 1105 1185 1075 1085 4,564 -35.00(-3.12%)
Apr 06, 2022 1105 1148 1072 1120 5,366 -20.00(-1.75%)
Apr 05, 2022 1075 1142 1030 1140 7,114 +55.00(+5.07%)
Apr 04, 2022 1055 1120 1055 1085 5,202 -10.00(-0.91%)
Apr 01, 2022 1115 1120 1060 1095 8,723 -15.00(-1.35%)
Mar 31, 2022 1110 1110 1030 1110 13,906 +20.00(+1.83%)
Mar 30, 2022 1105 1105 1050 1090 6,922 -60.00(-5.22%)
Mar 29, 2022 1200 1245 1132 1150 10,411 +15.00(+1.32%)
Mar 28, 2022 1125 1155 1112 1135 10,592 +65.00(+6.07%)
Mar 25, 2022 1155 1155 1050 1070 10,344 -65.00(-5.73%)
Mar 24, 2022 1120 1150 1100 1135 5,655 +15.00(+1.34%)
Mar 23, 2022 1105 1125 1075 1120 9,190 -55.00(-4.68%)
Mar 22, 2022 1150 1220 1140 1175 8,208 +25.00(+2.17%)
Mar 21, 2022 1245 1245 1131 1150 17,649 -170.00(-12.88%)
Mar 18, 2022 1320 1345 1295 1320 4,327 +0.00(+0.00%)
Mar 17, 2022 1390 1405 1295 1320 8,177 -170.00(-11.41%)
Mar 16, 2022 1450 1520 1425 1490 5,855 +10.00(+0.68%)
Mar 15, 2022 1500 1560 1445 1480 11,762 +120.00(+8.82%)
Mar 14, 2022 1335 1430 1315 1360 8,611 +80.00(+6.25%)
Mar 11, 2022 1295 1305 1225 1280 7,645 +30.00(+2.40%)
Mar 10, 2022 1320 1235 1250 9,342 -110.00(-8.09%)
Mar 09, 2022 1430 1485 1290 1360 15,683 +80.00(+6.25%)
Mar 08, 2022 1255 1411 1150 1280 25,840 -50.00(-3.76%)
Mar 07, 2022 1260 1415 1230 1330 13,910 +10.00(+0.76%)
Mar 04, 2022 1450 1465 1315 1320 10,318 -145.00(-9.90%)
Mar 03, 2022 1495 1510 1415 1465 12,177 +15.00(+1.03%)
Mar 02, 2022 1465 1520 1405 1450 13,317 -90.00(-5.84%)
Mar 01, 2022 1520 1591 1465 1540 9,465 -55.00(-3.45%)
Feb 28, 2022 1775 1800 1580 1595 7,865 -165.00(-9.38%)
Feb 25, 2022 1860 1840 1736 1760 5,460 -95.00(-5.12%)
Feb 24, 2022 1700 2005 1700 1855 8,584 +20.00(+1.09%)
Feb 23, 2022 1830 1875 1767 1835 3,201 -30.00(-1.61%)
Feb 22, 2022 1635 1945 1618 1865 9,342 +95.00(+5.37%)
Feb 18, 2022 1770 0 +15.00(+0.85%)
Feb 17, 2022 1755 1805 1705 1755 6,818 -10.00(-0.57%)
Feb 16, 2022 1725 1792 1640 1765 5,516 -10.00(-0.56%)
Feb 15, 2022 1820 1868 1750 1775 11,256 +90.00(+5.34%)
Feb 14, 2022 1600 1735 1600 1685 12,247 +115.00(+7.32%)
Feb 11, 2022 1695 1728 1560 1570 11,999 -165.00(-9.51%)
Feb 10, 2022 1765 1775 1640 1735 9,250 +5.00(+0.29%)
Feb 09, 2022 1760 1770 1675 1730 7,234 -45.00(-2.54%)
Feb 08, 2022 1700 1815 1680 1775 10,212 +100.00(+5.97%)
Feb 07, 2022 1760 1805 1625 1675 8,888 -70.00(-4.01%)
Feb 04, 2022 1775 1775 1630 1745 8,994 -95.00(-5.16%)
Feb 03, 2022 1820 1900 1792 1840 7,364 +45.00(+2.51%)
Feb 02, 2022 1825 1920 1775 1795 6,100 -35.00(-1.91%)
Feb 01, 2022 2085 2105 1820 1830 12,605 -220.00(-10.73%)
Jan 31, 2022 2100 2000 2050 4,632 -40.00(-1.91%)
Jan 28, 2022 2070 2210 1995 2090 6,724 +20.00(+0.97%)
Jan 27, 2022 2050 2195 1960 2070 12,219 -90.00(-4.17%)
Jan 26, 2022 2040 2220 2005 2160 7,940 +40.00(+1.89%)
Jan 25, 2022 2435 2582 2098 2120 6,606 -300.00(-12.40%)
Jan 24, 2022 2620 2780 2380 2420 11,146 -25.00(-1.02%)
Jan 21, 2022 2330 2515 2330 2445 9,946 +185.00(+8.19%)
Jan 20, 2022 2215 2280 2062 2260 5,152 +110.00(+5.12%)
Jan 19, 2022 2055 2220 2045 2150 3,250 +35.00(+1.65%)
Jan 18, 2022 2065 2225 2032 2115 7,080 -35.00(-1.63%)
Jan 14, 2022 2150 0 -190.00(-8.12%)
Jan 13, 2022 2325 2365 2250 2340 5,475 +25.00(+1.08%)
Jan 12, 2022 2320 2375 2265 2315 4,309 -30.00(-1.28%)
Jan 11, 2022 2560 2630 2325 2345 4,936 -310.00(-11.68%)
Jan 10, 2022 2640 2760 2595 2655 3,666 +25.00(+0.95%)
Jan 07, 2022 2725 2765 2615 2630 2,548 -135.00(-4.88%)
Jan 06, 2022 2790 2890 2705 2765 3,764 -245.00(-8.14%)
Jan 05, 2022 2880 3015 2785 3010 3,476 +55.00(+1.86%)
Jan 04, 2022 3245 3245 2910 2955 6,040 -395.00(-11.79%)
Jan 03, 2022 3700 3715 3335 3350 2,636 -355.00(-9.58%)
Dec 31, 2021 3775 3800 3645 3705 1,106 -50.00(-1.33%)
Dec 30, 2021 3655 3760 3565 3755 689 +80.00(+2.18%)
Dec 29, 2021 3640 3720 3555 3675 928 +65.00(+1.80%)
Dec 28, 2021 3575 3670 3490 3610 1,435 -15.00(-0.41%)
Dec 27, 2021 3945 4055 3614 3625 1,501 -275.00(-7.05%)
Dec 23, 2021 3825 3900 3702 3900 915 -5.00(-0.13%)
Dec 22, 2021 3955 4080 3790 3905 1,328 -35.00(-0.89%)
Dec 21, 2021 4195 4245 3932 3940 1,860 -490.00(-11.06%)
Dec 20, 2021 4545 4770 4402 4430 2,266 +185.00(+4.36%)
Dec 17, 2021 4145 4365 4045 4245 1,525 +230.00(+5.73%)
Dec 16, 2021 3995 4045 3735 4015 2,224 -95.00(-2.31%)
Dec 15, 2021 4080 4390 4035 4110 1,590 +105.00(+2.62%)
Dec 14, 2021 4125 4150 3870 4005 1,156 -30.00(-0.74%)
Dec 13, 2021 3785 4090 3770 4035 871 +355.00(+9.65%)
Dec 10, 2021 3645 3915 3635 3680 961 -105.00(-2.77%)
Dec 09, 2021 3725 3845 3700 3785 1,573 +105.00(+2.85%)
Dec 08, 2021 3580 3695 3515 3680 1,171 +40.00(+1.10%)
Dec 07, 2021 3740 3740 3445 3640 2,594 -305.00(-7.73%)
Dec 06, 2021 3975 4116 3781 3945 1,961 -190.00(-4.59%)
Dec 03, 2021 3830 4250 3765 4135 2,728 +135.00(+3.38%)
Dec 02, 2021 4500 4630 3950 4000 2,918 -460.00(-10.31%)
Dec 01, 2021 4005 4460 3825 4460 2,631 +145.00(+3.36%)
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%)
Sep 01, 2021 7510 8000 7382 7915 937 +440.00(+5.89%)
Aug 31, 2021 7450 7650 7245 7475 437 +65.00(+0.88%)
Aug 30, 2021 7015 7420 6950 7410 616 +270.00(+3.78%)
Aug 27, 2021 7530 7530 6949 7140 1,154 -765.00(-9.68%)
Aug 26, 2021 7640 7930 7515 7905 817 +420.00(+5.61%)
Aug 25, 2021 7740 7940 7355 7485 839 -260.00(-3.36%)
Aug 24, 2021 8000 8095 7636 7745 1,141 -505.00(-6.12%)
Aug 23, 2021 8645 8645 8195 8250 2,141 -1215.00(-12.84%)
Aug 20, 2021 9850 9895 9255 9465 1,986 -75.00(-0.79%)
Aug 19, 2021 9280 9902 9065 9540 1,249 +749.95(+8.53%)
Aug 18, 2021 8225 8820 8025 8790 554 +525.05(+6.35%)
Aug 17, 2021 8225 8460 7880 8265 363 +240.00(+2.99%)
Aug 16, 2021 7750 8115 7750 8025 774 +575.00(+7.72%)
Aug 13, 2021 7165 7480 7120 7450 492 +345.00(+4.86%)
Aug 12, 2021 7195 7318 7010 7105 253 -9.85(-0.14%)
Aug 11, 2021 7410 7500 7085 7115 461 -170.15(-2.34%)
Aug 10, 2021 7475 7560 7255 7285 466 -415.00(-5.39%)
Aug 09, 2021 7740 7800 7485 7700 714 +375.00(+5.12%)
Aug 06, 2021 7225 7430 7065 7325 611 -145.00(-1.94%)
Aug 05, 2021 7595 7761 7175 7470 734 -415.00(-5.26%)
Aug 04, 2021 7540 7895 7355 7885 953 +755.00(+10.59%)
Aug 03, 2021 7975 8045 7130 7130 1,672 -675.00(-8.65%)
Aug 02, 2021 7560 7840 6970 7805 1,340 +245.00(+3.24%)
Jul 30, 2021 7305 7700 7295 7560 441 +335.00(+4.64%)
Jul 29, 2021 7060 7315 7005 7225 692 -145.00(-1.97%)
Jul 28, 2021 7645 7862 7195 7370 413 -380.00(-4.90%)
Jul 27, 2021 7615 8012 7615 7750 746 +230.00(+3.06%)
Jul 26, 2021 8085 8085 7380 7520 569 -535.00(-6.64%)
Jul 23, 2021 7755 8305 7755 8055 469 +165.00(+2.09%)
Jul 22, 2021 7600 8120 7600 7890 731 +265.00(+3.48%)
Jul 21, 2021 8175 8180 7420 7625 1,103 -1085.00(-12.46%)
Jul 20, 2021 8970 9295 8381 8710 845 -345.00(-3.81%)
Jul 19, 2021 8980 9400 8745 9055 1,713 +930.15(+11.45%)
Jul 16, 2021 7215 8170 7185 8125 996 +679.85(+9.13%)
Jul 15, 2021 7345 7510 7050 7445 395 +405.00(+5.75%)
Jul 14, 2021 6290 7120 6062 7040 555 +695.00(+10.95%)
Jul 13, 2021 6270 6470 6175 6345 174 +125.00(+2.01%)
Jul 12, 2021 6385 6540 6065 6220 346 +40.00(+0.65%)
Jul 09, 2021 6270 6560 6150 6180 241 -400.00(-6.08%)
Jul 08, 2021 6780 6855 6375 6580 851 +160.00(+2.49%)
Jul 07, 2021 6005 6589 5910 6420 919 +410.00(+6.82%)
Jul 06, 2021 5440 6030 5440 6010 902 +585.00(+10.78%)
Jul 02, 2021 5425 5580 5350 5425 965 +25.00(+0.46%)
Jul 01, 2021 5345 5520 5250 5400 1,167 -360.00(-6.25%)
Jun 30, 2021 5830 5885 5665 5760 530 -225.00(-3.76%)
Jun 29, 2021 5695 5995 5645 5985 334 +95.00(+1.61%)
Jun 28, 2021 5350 5935 5350 5890 875 +625.00(+11.87%)
Jun 25, 2021 5380 5465 5260 5265 430 -150.00(-2.77%)
Jun 24, 2021 5530 5660 5395 5415 403 -145.00(-2.61%)
Jun 23, 2021 5510 5570 5235 5560 934 -100.05(-1.77%)
Jun 22, 2021 5795 6015 5587 5660 502 -114.95(-1.99%)
Jun 21, 2021 6540 6546 5740 5775 1,202 -940.00(-14.00%)
Jun 18, 2021 6545 6750 6360 6715 739 +450.00(+7.18%)
Jun 17, 2021 5710 6475 5525 6265 1,072 +660.00(+11.78%)
Jun 16, 2021 5575 5840 5461 5605 763 +50.00(+0.90%)
Jun 15, 2021 5750 5785 5480 5555 547 -315.00(-5.37%)
Jun 14, 2021 5770 5985 5610 5870 402 +20.00(+0.34%)
Jun 11, 2021 5650 5855 5605 5850 607 +85.00(+1.47%)
Jun 10, 2021 5565 5955 5420 5765 805 +15.00(+0.26%)
Jun 09, 2021 5555 5750 5448 5750 582 +180.00(+3.23%)
Jun 08, 2021 5750 5990 5515 5570 852 -125.00(-2.19%)
Jun 07, 2021 5630 5705 5520 5695 422 +25.00(+0.44%)
Jun 04, 2021 5590 5907 5580 5670 638 -120.00(-2.07%)
Jun 03, 2021 5900 5995 5632 5790 747 -45.00(-0.77%)
Jun 02, 2021 6075 6290 5725 5835 1,251 -330.00(-5.35%)
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.