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 )

154.15 +3.55 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 244000 244000 236271 236271 0 -9103.00(-3.71%)
Jun 27, 2019 240950 245374 239900 245374 0 +6612.00(+2.77%)
Jun 26, 2019 238762 238762 238762 238762 0 -20661.00(-7.96%)
Jun 25, 2019 257050 259423 257050 259423 0 +3806.00(+1.49%)
Jun 24, 2019 255617 255617 255617 255617 0 +8958.00(+3.63%)
Jun 21, 2019 246659 246659 246659 246659 0 -2673.00(-1.07%)
Jun 20, 2019 249332 249332 249332 249332 0 -21670.00(-8.00%)
Jun 19, 2019 276150 276150 271002 271002 0 -232.00(-0.09%)
Jun 18, 2019 271234 271234 271234 271234 0 -12462.00(-4.39%)
Jun 17, 2019 283696 283696 283696 283696 0 -5883.00(-2.03%)
Jun 14, 2019 289050 291050 289050 289579 0 +2177.00(+0.76%)
Jun 13, 2019 287500 288500 284750 287402 0 -10810.00(-3.62%)
Jun 12, 2019 298212 298212 298212 298212 0 +10688.00(+3.72%)
Jun 11, 2019 287250 287524 287250 287524 0 -2823.00(-0.97%)
Jun 10, 2019 290347 290347 290347 290347 0 -5045.00(-1.71%)
Jun 07, 2019 292000 295392 292000 295392 0 +420.00(+0.14%)
Jun 06, 2019 305450 305450 294972 294972 0 -17439.00(-5.58%)
Jun 05, 2019 312411 312411 312411 312411 0 +15073.00(+5.07%)
Jun 04, 2019 297338 297338 297338 297338 0 -16578.00(-5.28%)
Jun 03, 2019 313300 318600 310500 313916 0 -8400.00(-2.61%)
May 31, 2019 313950 322316 313868 322316 0 +17254.00(+5.66%)
May 30, 2019 305062 305062 305062 305062 0 +3288.00(+1.09%)
May 29, 2019 299600 301774 298853 301774 0 +18416.00(+6.50%)
May 28, 2019 283358 283358 283358 0 +0.00(+0.00%)
May 24, 2019 283358 283358 283358 0 -92.00(-0.03%)
May 23, 2019 281750 284500 281750 283450 0 +26734.00(+10.41%)
May 22, 2019 248750 256716 248000 256716 0 +11834.00(+4.83%)
May 21, 2019 244882 244882 244882 244882 0 -9398.00(-3.70%)
May 20, 2019 254280 254280 254280 254280 0 -442.00(-0.17%)
May 17, 2019 249600 254722 249600 254722 0 +7912.00(+3.21%)
May 16, 2019 246810 246810 246810 246810 0 -5577.00(-2.21%)
May 15, 2019 260950 261350 252387 252387 0 -1665.00(-0.66%)
May 14, 2019 253700 254052 253700 254052 0 -10095.00(-3.82%)
May 13, 2019 261550 264147 261350 264147 0 +10857.00(+4.29%)
May 10, 2019 252250 260650 252250 253290 0 +161.00(+0.06%)
May 09, 2019 253129 253129 253129 253129 0 +9225.00(+3.78%)
May 08, 2019 243904 243904 243904 243904 0 +1879.00(+0.78%)
May 07, 2019 242025 242025 242025 242025 0 +6044.00(+2.56%)
May 06, 2019 235981 235981 235981 235981 0 +741.00(+0.31%)
May 03, 2019 232900 235240 232900 235240 0 -9069.00(-3.71%)
May 02, 2019 243700 244309 241300 244309 0 +13913.00(+6.04%)
May 01, 2019 220550 230396 220550 230396 0 +12378.00(+5.68%)
Apr 30, 2019 218018 218018 218018 218018 0 +376.00(+0.17%)
Apr 29, 2019 217642 217642 217642 217642 0 +128.00(+0.06%)
Apr 26, 2019 219700 219700 217514 217514 0 +8046.00(+3.84%)
Apr 25, 2019 209468 209468 209468 209468 0 -967.00(-0.46%)
Apr 24, 2019 210435 210435 210435 210435 0 +5991.00(+2.93%)
Apr 23, 2019 204444 204444 204444 204444 0 +1161.00(+0.57%)
Apr 22, 2019 203283 203283 203283 203283 0 -11139.00(-5.19%)
Apr 18, 2019 214422 214422 214422 214422 0 +440.00(+0.21%)
Apr 17, 2019 213982 213982 213982 213982 0 -778.00(-0.36%)
Apr 16, 2019 214760 214760 214760 214760 0 -4191.00(-1.91%)
Apr 15, 2019 218951 218951 218951 218951 0 +6009.00(+2.82%)
Apr 12, 2019 212942 212942 212942 212942 0 -28132.00(-11.67%)
Apr 11, 2019 241074 241074 241074 241074 0 -1238.00(-0.51%)
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.