Skip to main content

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

144.70 -6.52 (-4.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 391.01 402.12 389.36 399.73 39,611 +22.25(+5.89%)
May 30, 2023 378.38 388.18 375.80 377.48 30,139 +12.42(+3.40%)
May 26, 2023 354.40 371.39 354.40 365.06 21,966 +0.46(+0.13%)
May 25, 2023 360.30 373.35 359.81 364.60 44,969 +18.85(+5.45%)
May 24, 2023 339.73 352.57 338.08 345.75 31,956 -3.85(-1.10%)
May 23, 2023 345.27 350.92 335.09 349.60 39,172 -5.80(-1.63%)
May 22, 2023 356.00 357.31 344.40 355.40 31,083 -0.70(-0.20%)
May 19, 2023 354.27 360.00 345.00 356.10 31,974 -8.16(-2.24%)
May 18, 2023 374.16 383.00 363.52 364.26 26,467 -4.60(-1.25%)
May 17, 2023 378.39 387.61 362.28 368.86 28,627 -25.55(-6.48%)
May 16, 2023 370.28 395.30 370.28 394.41 18,077 +25.49(+6.91%)
May 15, 2023 368.16 378.50 363.00 368.92 24,691 -8.01(-2.13%)
May 12, 2023 364.68 383.65 364.38 376.93 29,939 +1.93(+0.51%)
May 11, 2023 380.98 384.64 371.50 375.00 33,517 +8.24(+2.25%)
May 10, 2023 360.00 373.89 360.00 366.76 43,193 +8.05(+2.24%)
May 09, 2023 366.68 369.57 348.02 358.71 30,171 -1.18(-0.33%)
May 08, 2023 344.01 359.98 340.00 359.89 24,302 -1.12(-0.31%)
May 05, 2023 360.01 362.91 346.17 361.01 30,319 -30.34(-7.75%)
May 04, 2023 372.55 393.22 369.61 391.35 42,905 +18.23(+4.89%)
May 03, 2023 366.00 376.51 358.42 373.12 36,724 +19.24(+5.44%)
May 02, 2023 326.00 363.00 326.00 353.88 54,865 +38.64(+12.26%)
May 01, 2023 320.52 321.10 308.08 315.24 34,279 +5.66(+1.83%)
Apr 28, 2023 327.43 327.43 302.37 309.58 45,509 -13.40(-4.15%)
Apr 27, 2023 317.83 334.00 316.92 322.98 29,715 +6.00(+1.89%)
Apr 26, 2023 311.57 322.87 305.80 316.98 39,077 +6.70(+2.16%)
Apr 25, 2023 301.19 314.24 301.19 310.28 37,687 +17.40(+5.94%)
Apr 24, 2023 307.07 307.07 289.10 292.88 32,666 -11.76(-3.86%)
Apr 21, 2023 295.74 309.13 295.74 304.64 36,451 +6.70(+2.25%)
Apr 20, 2023 301.75 306.80 297.91 297.94 37,023 +8.25(+2.85%)
Apr 19, 2023 291.00 301.30 289.69 289.69 39,107 +6.15(+2.17%)
Apr 18, 2023 287.97 291.20 280.48 283.54 33,473 +0.48(+0.17%)
Apr 17, 2023 273.34 284.53 272.53 283.06 27,209 +13.55(+5.03%)
Apr 14, 2023 269.00 273.74 263.80 269.51 25,005 -0.97(-0.36%)
Apr 13, 2023 275.89 277.00 267.80 270.48 21,617 -4.26(-1.55%)
Apr 12, 2023 271.83 276.00 268.00 274.74 33,941 -0.52(-0.19%)
Apr 11, 2023 280.86 281.94 270.88 275.26 34,805 -8.02(-2.83%)
Apr 10, 2023 285.16 285.60 273.03 283.28 39,418 -11.93(-4.04%)
Apr 06, 2023 284.14 296.94 284.13 295.21 37,326 +12.94(+4.58%)
Apr 05, 2023 299.36 303.30 282.27 282.27 44,578 -18.31(-6.09%)
Apr 04, 2023 275.00 306.33 275.00 300.58 55,410 +22.82(+8.22%)
Apr 03, 2023 277.14 289.09 271.52 277.76 94,833 -41.84(-13.09%)
Mar 31, 2023 324.73 327.15 319.00 319.60 16,571 -5.72(-1.76%)
Mar 30, 2023 320.50 330.01 318.11 325.32 21,196 -1.10(-0.34%)
Mar 29, 2023 330.01 336.30 326.42 326.42 29,656 -16.61(-4.84%)
Mar 28, 2023 366.72 366.72 337.61 343.03 40,093 -21.69(-5.95%)
Mar 27, 2023 376.03 390.64 359.61 364.72 32,888 -28.70(-7.30%)
Mar 24, 2023 414.63 425.24 387.35 393.42 33,624 -1.16(-0.29%)
Mar 23, 2023 375.00 404.75 364.56 394.58 26,190 +13.01(+3.41%)
Mar 22, 2023 358.01 381.57 355.72 381.57 29,143 +18.97(+5.23%)
Mar 21, 2023 376.02 376.02 358.62 362.60 34,643 -33.39(-8.43%)
Mar 20, 2023 417.48 418.94 388.00 395.99 33,056 -24.44(-5.81%)
Mar 17, 2023 407.11 432.25 403.68 420.43 44,516 +14.71(+3.63%)
Mar 16, 2023 451.60 458.75 404.05 405.72 57,525 -24.17(-5.62%)
Mar 15, 2023 405.00 444.62 400.73 429.89 122,847 +62.86(+17.13%)
Mar 14, 2023 379.85 387.00 341.07 367.03 44,101 -15.66(-4.09%)
Mar 13, 2023 378.05 402.40 366.73 382.69 55,345 +28.76(+8.13%)
Mar 10, 2023 342.63 358.05 326.00 353.93 58,551 +11.30(+3.30%)
Mar 09, 2023 321.74 343.78 308.81 342.63 34,685 +10.27(+3.09%)
Mar 08, 2023 324.25 343.00 312.33 332.36 53,189 +9.37(+2.90%)
Mar 07, 2023 311.24 325.93 309.83 322.99 30,099 +16.60(+5.42%)
Mar 06, 2023 307.80 316.52 305.42 306.39 38,252 +2.39(+0.79%)
Mar 03, 2023 329.40 330.00 299.50 304.00 34,233 -13.64(-4.30%)
Mar 02, 2023 328.90 331.30 314.31 317.64 36,705 -7.26(-2.23%)
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.