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 )

151.09 -8.83 (-5.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 36000 42550 36000 42150 234 +6751.50(+19.07%)
Nov 27, 2020 34650 36050 33550 35398 99 +1348.50(+3.96%)
Nov 25, 2020 33100 34750 32450 34050 157 +2000.00(+6.24%)
Nov 24, 2020 32650 35100 31350 32050 271 -6200.00(-16.21%)
Nov 23, 2020 49400 49650 38150 38250 236 -14200.00(-27.07%)
Nov 20, 2020 52550 53200 50861 52450 41 +450.00(+0.87%)
Nov 19, 2020 54950 57400 51000 52000 74 -2050.00(-3.79%)
Nov 18, 2020 47950 54050 47050 54050 108 +4300.00(+8.64%)
Nov 17, 2020 54900 56450 49550 49750 95 -1500.00(-2.93%)
Nov 16, 2020 56750 59900 51000 51250 109 -13400.00(-20.73%)
Nov 13, 2020 75300 75650 64600 64650 103 -13800.00(-17.59%)
Nov 12, 2020 72500 79500 69750 78450 93 +9750.00(+14.19%)
Nov 11, 2020 64500 70650 63600 68700 44 +2250.00(+3.39%)
Nov 10, 2020 71900 74500 66300 66450 51 -7050.00(-9.59%)
Nov 09, 2020 105050 106050 62550 73500 153 -84570.00(-53.50%)
Nov 06, 2020 148725 160250 141600 158070 14 +10620.00(+7.20%)
Nov 05, 2020 146500 148450 139450 147450 3 -600.00(-0.41%)
Nov 04, 2020 157950 162500 138750 148050 8 -3750.00(-2.47%)
Nov 03, 2020 140000 156441 138700 151800 10 +3900.00(+2.64%)
Nov 02, 2020 165500 170000 142150 147900 23 -21700.00(-12.79%)
Oct 30, 2020 173550 182632 167400 169600 9 -450.00(-0.26%)
Oct 29, 2020 197150 204650 170050 170050 16 -20350.00(-10.69%)
Oct 28, 2020 179350 193200 176600 190400 13 +23750.00(+14.25%)
Oct 27, 2020 166400 167500 160950 166650 9 +5168.00(+3.20%)
Oct 26, 2020 147950 164900 147950 161482 15 +20482.00(+14.53%)
Oct 23, 2020 139350 147600 135550 141000 8 -3400.00(-2.35%)
Oct 22, 2020 166554 169380 142950 144400 7 -19900.00(-12.11%)
Oct 21, 2020 151900 164300 151900 164300 2 +13650.00(+9.06%)
Oct 20, 2020 156950 160900 148900 150650 8 -6351.00(-4.05%)
Oct 19, 2020 140200 157159 140200 157001 8 +11801.00(+8.13%)
Oct 16, 2020 138750 145475 135750 145200 9 +11250.00(+8.40%)
Oct 15, 2020 145100 152264 133950 133950 9 -5626.00(-4.03%)
Oct 14, 2020 133400 139750 128400 139576 9 +304.00(+0.22%)
Oct 13, 2020 131800 140250 130705 139272 5 +6472.00(+4.87%)
Oct 12, 2020 138250 141000 132774 132800 7 -3100.00(-2.28%)
Oct 09, 2020 125650 136000 124951 135900 9 +6220.00(+4.80%)
Oct 08, 2020 144473 144473 129450 129680 12 -16070.00(-11.03%)
Oct 07, 2020 150100 153500 145750 145750 2 -5250.00(-3.48%)
Oct 06, 2020 136000 152900 133400 151000 12 +7500.00(+5.23%)
Oct 05, 2020 156000 157200 143500 143500 9 -18500.00(-11.42%)
Oct 02, 2020 192650 192650 158350 162000 7 -3400.00(-2.06%)
Oct 01, 2020 159400 170062 157250 165400 8 +15850.00(+10.60%)
Sep 30, 2020 149900 153000 142850 149550 7 -250.00(-0.17%)
Sep 29, 2020 137150 155334 137150 149800 5 +10200.00(+7.31%)
Sep 28, 2020 138600 140675 134000 139600 8 -7771.00(-5.27%)
Sep 25, 2020 155250 155250 145625 147371 6 -513.00(-0.35%)
Sep 24, 2020 152600 159300 139750 147884 11 -2416.00(-1.61%)
Sep 23, 2020 128900 150300 128650 150300 5 +20957.00(+16.20%)
Sep 22, 2020 127600 131000 120832 129343 5 +3143.00(+2.49%)
Sep 21, 2020 118850 131124 118850 126200 9 +12800.00(+11.29%)
Sep 18, 2020 111900 117342 110800 113400 6 +3400.00(+3.09%)
Sep 17, 2020 116200 119550 110000 110000 5 -2050.00(-1.83%)
Sep 16, 2020 128025 128025 105250 112050 8 -16650.00(-12.94%)
Sep 15, 2020 125000 130000 120400 128700 3 +2050.00(+1.62%)
Sep 14, 2020 131600 131600 122100 126650 5 -5600.00(-4.23%)
Sep 11, 2020 135150 137050 129400 132250 6 -2900.00(-2.15%)
Sep 10, 2020 119850 136050 116900 135150 12 +17814.00(+15.18%)
Sep 09, 2020 117000 119325 114300 117336 5 -1911.00(-1.60%)
Sep 08, 2020 110600 121550 110600 119247 8 +14497.00(+13.84%)
Sep 04, 2020 98150 107950 98150 104750 5 +1500.00(+1.45%)
Sep 03, 2020 104150 105000 95850 103250 5 +1700.00(+1.67%)
Sep 02, 2020 101212 103050 98150 101550 5 +1600.00(+1.60%)
Sep 01, 2020 99950 101500 98400 99950 5 +2950.00(+3.04%)
Aug 31, 2020 90000 97000 90000 97000 6 +7500.00(+8.38%)
Aug 28, 2020 95950 95950 89325 89500 2 -5779.50(-6.07%)
Aug 27, 2020 95200 99550 95200 95280 5 -1492.50(-1.54%)
Aug 26, 2020 92000 96772 90850 96772 5 +7072.00(+7.88%)
Aug 25, 2020 85000 91650 85000 89700 6 +1700.00(+1.93%)
Aug 24, 2020 95150 95500 86175 88000 8 -8152.50(-8.48%)
Aug 21, 2020 95434 97981 94000 96152 6 +2202.50(+2.34%)
Aug 20, 2020 91550 93950 91050 93950 10 +5914.50(+6.72%)
Aug 19, 2020 85988 88600 84100 88036 4 +3310.50(+3.91%)
Aug 18, 2020 81650 85000 80000 84725 17 +3625.00(+4.47%)
Aug 17, 2020 79750 82515 79600 81100 13 +2750.00(+3.51%)
Aug 14, 2020 82550 83433 78350 78350 13 -3550.00(-4.33%)
Aug 13, 2020 77800 81900 76750 81900 15 +5450.00(+7.13%)
Aug 12, 2020 74550 78700 74550 76450 11 -3450.00(-4.32%)
Aug 11, 2020 71000 80825 69800 79900 39 +3000.00(+3.90%)
Aug 10, 2020 81500 83312 76600 76900 23 -7950.00(-9.37%)
Aug 07, 2020 90200 92742 84850 84850 9 -1100.00(-1.28%)
Aug 06, 2020 84550 87100 82500 85950 12 +2000.00(+2.38%)
Aug 05, 2020 87950 87950 81368 83950 25 -4150.00(-4.71%)
Aug 04, 2020 92000 93100 85500 88100 15 -3350.00(-3.66%)
Aug 03, 2020 88850 93100 88850 91450 6 +788.00(+0.87%)
Jul 31, 2020 93750 95500 90600 90662 6 -88.00(-0.10%)
Jul 30, 2020 84750 93545 84750 90750 13 +11050.00(+13.86%)
Jul 29, 2020 86000 86325 79450 79700 20 -7500.00(-8.60%)
Jul 28, 2020 84000 87600 82125 87200 16 +4950.00(+6.02%)
Jul 27, 2020 80600 84782 79800 82250 12 +750.00(+0.92%)
Jul 24, 2020 80600 81950 76775 81500 8 +686.00(+0.85%)
Jul 23, 2020 80750 82558 78100 80814 17 +2064.00(+2.62%)
Jul 22, 2020 80250 83450 78400 78750 14 +2000.00(+2.61%)
Jul 21, 2020 89650 89650 74250 76750 36 -18350.00(-19.30%)
Jul 20, 2020 92700 95500 88380 95100 10 +4100.00(+4.51%)
Jul 17, 2020 87250 92300 83068 91000 14 +3385.50(+3.86%)
Jul 16, 2020 90500 91850 84004 87614 14 +1164.50(+1.35%)
Jul 15, 2020 84500 91600 84500 86450 15 -6785.00(-7.28%)
Jul 14, 2020 107000 107650 92802 93235 29 -11265.00(-10.78%)
Jul 13, 2020 101400 107900 98250 104500 11 +2200.00(+2.15%)
Jul 10, 2020 117500 117500 102124 102300 19 -11350.00(-9.99%)
Jul 09, 2020 96900 113900 96900 113650 15 +16379.50(+16.84%)
Jul 08, 2020 99750 99950 93450 97270 6 +373.00(+0.38%)
Jul 07, 2020 89300 97400 89300 96898 7 +9397.50(+10.74%)
Jul 06, 2020 83150 90550 81900 87500 9 +100.00(+0.11%)
Jul 02, 2020 86700 88050 80900 87400 14 -3350.00(-3.69%)
Jul 01, 2020 83000 90750 78798 90750 5 +7587.00(+9.12%)
Jun 30, 2020 92100 95700 81800 83163 8 -8087.00(-8.86%)
Jun 29, 2020 94500 95500 89550 91250 10 -3750.00(-3.95%)
Jun 26, 2020 86800 96346 86800 95000 22 +9000.00(+10.47%)
Jun 25, 2020 94150 96700 85600 86000 27 -6750.00(-7.28%)
Jun 24, 2020 80800 93225 80800 92750 17 +14900.00(+19.14%)
Jun 23, 2020 75450 78250 74448 77850 4 -500.00(-0.64%)
Jun 22, 2020 83000 84268 77850 78350 5 -800.00(-1.01%)
Jun 19, 2020 69550 79300 69550 79150 13 +1650.00(+2.13%)
Jun 18, 2020 85700 86492 74650 77500 12 -5400.00(-6.51%)
Jun 17, 2020 75125 82900 75125 82900 13 +8900.00(+12.03%)
Jun 16, 2020 69250 81750 68200 74000 15 -8500.00(-10.30%)
Jun 15, 2020 95000 97500 80900 82500 25 -273.00(-0.33%)
Jun 12, 2020 75000 90650 74800 82773 34 -9377.00(-10.18%)
Jun 11, 2020 88950 92550 79500 92150 39 +21733.50(+30.86%)
Jun 10, 2020 62650 70550 62650 70416 31 +9950.00(+16.46%)
Jun 09, 2020 61450 64550 59400 60466 19 +6341.50(+11.72%)
Jun 08, 2020 60000 60950 53602 54125 20 -9725.00(-15.23%)
Jun 05, 2020 73800 73800 62750 63850 32 -26700.00(-29.49%)
Jun 04, 2020 93150 96250 89075 90550 2 +619.00(+0.69%)
Jun 03, 2020 92400 94800 89000 89931 4 -8819.00(-8.93%)
Jun 02, 2020 104400 104400 98550 98750 7 -12076.00(-10.90%)
Jun 01, 2020 122000 122000 110750 110826 2 -8198.00(-6.89%)
May 29, 2020 119350 123550 115424 119024 4 +4705.00(+4.12%)
May 28, 2020 106550 115500 106550 114319 2 +8901.00(+8.44%)
May 27, 2020 102200 113961 102200 105418 3 -4076.00(-3.72%)
May 26, 2020 107200 109500 103050 109494 6 -7706.00(-6.58%)
May 22, 2020 120000 124250 117150 117200 5 +1623.00(+1.40%)
May 21, 2020 111330 117550 108800 115577 5 +5577.00(+5.07%)
May 20, 2020 119800 119800 108500 110000 8 -15500.00(-12.35%)
May 19, 2020 118350 125500 116808 125500 4 +9898.00(+8.56%)
May 18, 2020 132500 132500 115000 115602 6 -47880.00(-29.29%)
May 15, 2020 160200 164300 152500 163482 1 -1752.00(-1.06%)
May 14, 2020 175500 191800 156800 165234 5 -3062.00(-1.82%)
May 13, 2020 153250 170950 153250 168296 5 +21596.00(+14.72%)
May 12, 2020 135850 146950 134550 146700 1 +9596.00(+7.00%)
May 11, 2020 137650 139250 133500 137104 1 +6004.00(+4.58%)
May 08, 2020 145000 145542 130600 131100 2 -24780.00(-15.90%)
May 07, 2020 146472 159850 140500 155880 4 -15665.00(-9.13%)
May 06, 2020 151040 171545 149875 171545 3 +16745.00(+10.82%)
May 05, 2020 129000 157467 129000 154800 4 -1450.00(-0.93%)
May 04, 2020 196250 196250 154975 156250 3 -26350.00(-14.43%)
May 01, 2020 169250 182600 164528 182600 2 +32992.00(+22.05%)
Apr 30, 2020 151250 160250 139307 149608 2 +3827.00(+2.63%)
Apr 29, 2020 200000 200000 145781 145781 2 -54946.00(-27.37%)
Apr 28, 2020 206250 208400 200727 200727 0 -22529.00(-10.09%)
Apr 27, 2020 239017 239017 219850 223256 0 -25357.00(-10.20%)
Apr 24, 2020 250250 261400 248613 248613 0 +1301.00(+0.53%)
Apr 23, 2020 246450 262060 225050 247312 1 -27602.00(-10.04%)
Apr 22, 2020 266300 290749 266320 274914 0 -45653.00(-14.24%)
Apr 21, 2020 350000 350000 318340 320567 0 +10621.00(+3.43%)
Apr 20, 2020 344050 350350 286400 309946 2 +4818.00(+1.58%)
Apr 17, 2020 328300 328300 299300 305128 1 -135486.00(-30.75%)
Apr 16, 2020 435600 440614 435600 440614 0 +62222.00(+16.44%)
Apr 15, 2020 370550 401950 370300 378392 3 +61348.00(+19.35%)
Apr 14, 2020 315200 323546 301640 317044 0 +12642.00(+4.15%)
Apr 13, 2020 306866 316700 288550 304402 0 -1878.00(-0.61%)
Apr 09, 2020 287450 335700 247150 306280 1 +9942.00(+3.35%)
Apr 08, 2020 296338 296338 296338 296338 0 -93710.00(-24.03%)
Apr 07, 2020 360000 391399 360000 390048 0 -19027.00(-4.65%)
Apr 06, 2020 490500 490500 409075 409075 0 -88039.00(-17.71%)
Apr 03, 2020 425050 502000 425000 497114 0 +20364.00(+4.27%)
Apr 02, 2020 556650 571150 399800 476750 1 -179838.00(-27.39%)
Apr 01, 2020 648000 656588 648000 656588 0 +103906.00(+18.80%)
Mar 31, 2020 552682 552682 552682 552682 0 -28145.00(-4.85%)
Mar 30, 2020 587704 587704 580827 580827 0 -11448.00(-1.93%)
Mar 27, 2020 611300 611300 581250 592275 0 +89652.00(+17.84%)
Mar 26, 2020 518950 535150 500350 502623 0 -106333.00(-17.46%)
Mar 25, 2020 664950 739450 531600 608956 0 -217719.00(-26.34%)
Mar 24, 2020 890900 932500 826675 826675 0 -504925.00(-37.92%)
Mar 23, 2020 1347650 1347650 1331600 1331600 0 +239910.00(+21.98%)
Mar 20, 2020 1091690 1091690 1091690 1091690 0 -150410.00(-12.11%)
Mar 19, 2020 1320500 1385900 1186650 1242100 0 -206880.00(-14.28%)
Mar 18, 2020 1336190 1523600 1336190 1448980 0 +317840.00(+28.10%)
Mar 17, 2020 1131140 1131140 1131140 1131140 0 +43540.00(+4.00%)
Mar 16, 2020 1087600 1087600 1087600 1087600 0 +0.00(+0.00%)
Mar 13, 2020 1109950 1109950 1087600 1087600 0 -38670.00(-3.43%)
Mar 12, 2020 1033600 1126270 1033600 1126270 0 +333250.00(+42.02%)
Mar 11, 2020 751200 808150 747500 793020 0 +158666.00(+25.01%)
Mar 10, 2020 875950 875950 634354 634354 0 -176228.00(-21.74%)
Mar 09, 2020 769200 810582 769100 810582 0 +330909.00(+68.99%)
Mar 06, 2020 479673 479673 479673 479673 0 +72069.00(+17.68%)
Mar 05, 2020 396750 407604 396750 407604 0 +50052.00(+14.00%)
Mar 04, 2020 370000 379800 357552 357552 0 -18312.00(-4.87%)
Mar 03, 2020 352503 382300 352503 375864 0 +23361.00(+6.63%)
Mar 02, 2020 356351 396650 352503 352503 0 -25056.00(-6.64%)
Feb 28, 2020 426300 426300 377559 377559 0 -6258.00(-1.63%)
Feb 27, 2020 365050 383817 365050 383817 0 +55411.00(+16.87%)
Feb 26, 2020 328406 328406 328406 328406 0 +30687.00(+10.31%)
Feb 25, 2020 297719 297719 297719 297719 0 +37857.00(+14.57%)
Feb 24, 2020 253550 259862 253450 259862 0 +33194.00(+14.64%)
Feb 21, 2020 226668 226668 226668 226668 0 +7778.00(+3.55%)
Feb 20, 2020 221000 221200 218890 218890 0 -4944.00(-2.21%)
Feb 19, 2020 223834 223834 223834 223834 0 -15513.00(-6.48%)
Feb 18, 2020 239347 239347 239347 239347 0 +6025.00(+2.58%)
Feb 14, 2020 233322 233322 233322 233322 0 +4378.00(+1.91%)
Feb 13, 2020 228944 228944 228944 228944 0 +716.00(+0.31%)
Feb 12, 2020 228228 228228 228228 228228 0 -13944.00(-5.76%)
Feb 11, 2020 242172 242172 242172 242172 0 -10826.00(-4.28%)
Feb 10, 2020 255150 256000 252998 252998 0 +4652.00(+1.87%)
Feb 07, 2020 248346 248346 248346 248346 0 +7220.00(+2.99%)
Feb 06, 2020 238325 241126 237800 241126 0 +7997.00(+3.43%)
Feb 05, 2020 233129 233129 233129 233129 0 -31799.00(-12.00%)
Feb 04, 2020 257366 264928 257366 264928 0 -4932.00(-1.83%)
Feb 03, 2020 266350 269860 266350 269860 0 +14416.00(+5.64%)
Jan 31, 2020 247350 257250 247350 255444 0 +22105.00(+9.47%)
Jan 30, 2020 245400 245400 233339 233339 0 -5639.00(-2.36%)
Jan 29, 2020 238978 238978 238978 238978 0 +10441.00(+4.57%)
Jan 28, 2020 228537 228537 228537 228537 0 -5332.00(-2.28%)
Jan 27, 2020 233869 233869 233869 233869 0 +20343.00(+9.53%)
Jan 24, 2020 213526 213526 213526 213526 0 +7013.00(+3.40%)
Jan 23, 2020 206513 206513 206513 206513 0 +5124.00(+2.54%)
Jan 22, 2020 201389 201389 201389 201389 0 +6674.00(+3.43%)
Jan 21, 2020 194715 194715 194715 194715 0 +8685.00(+4.67%)
Jan 17, 2020 186030 186030 186030 186030 0 +3803.00(+2.09%)
Jan 16, 2020 182227 182227 182227 182227 0 +648.00(+0.36%)
Jan 15, 2020 181579 181579 181579 181579 0 +4571.00(+2.58%)
Jan 14, 2020 177008 177008 177008 177008 0 -1730.00(-0.97%)
Jan 13, 2020 178738 178738 178738 178738 0 +608.00(+0.34%)
Jan 10, 2020 178130 178130 178130 178130 0 +1579.00(+0.89%)
Jan 09, 2020 182150 182150 176551 176551 0 -4833.00(-2.66%)
Jan 08, 2020 181384 181384 181384 181384 0 +8044.00(+4.64%)
Jan 07, 2020 173340 173340 173340 173340 0 -165.00(-0.10%)
Jan 06, 2020 173505 173505 173505 173505 0 -6515.00(-3.62%)
Jan 03, 2020 180020 180020 180020 180020 0 +2478.00(+1.40%)
Jan 02, 2020 177542 177542 177542 177542 0 -7810.00(-4.21%)
Dec 31, 2019 185352 185352 185352 185352 0 -4716.00(-2.48%)
Dec 30, 2019 190068 190068 190068 190068 0 +2740.00(+1.46%)
Dec 27, 2019 187328 187328 187328 187328 0 +2162.00(+1.17%)
Dec 26, 2019 185166 185166 185166 185166 0 +465.00(+0.25%)
Dec 24, 2019 184701 184701 184701 184701 0 -1247.00(-0.67%)
Dec 23, 2019 185948 185948 185948 185948 0 -4451.00(-2.34%)
Dec 20, 2019 190399 190399 190399 190399 0 -6317.00(-3.21%)
Dec 19, 2019 196716 196716 196716 196716 0 +1142.00(+0.58%)
Dec 18, 2019 195574 195574 195574 195574 0 -1926.00(-0.98%)
Dec 17, 2019 197500 197500 197500 197500 0 -1467.00(-0.74%)
Dec 16, 2019 198967 198967 198967 198967 0 -12239.00(-5.79%)
Dec 13, 2019 211206 211206 211206 211206 0 +5487.00(+2.67%)
Dec 12, 2019 208050 208400 205719 205719 0 -15023.00(-6.81%)
Dec 11, 2019 220742 220742 220742 220742 0 +3336.00(+1.53%)
Dec 10, 2019 213650 217406 213650 217406 0 -2506.00(-1.14%)
Dec 09, 2019 219912 219912 219912 219912 0 +5260.00(+2.45%)
Dec 06, 2019 214652 214652 214652 214652 0 -15766.00(-6.84%)
Dec 05, 2019 231000 231000 230418 230418 0 +6085.00(+2.71%)
Dec 04, 2019 224333 224333 224333 224333 0 -12575.00(-5.31%)
Dec 03, 2019 236908 236908 236908 236908 0 +11616.00(+5.16%)
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.