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 )

159.04 +7.96 (+5.27%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jan 29, 2021 23500 25300 22400 25100 285 +2500.00(+11.06%)
Jan 28, 2021 22500 23850 21700 22600 159 -550.00(-2.38%)
Jan 27, 2021 23600 24600 21100 23150 273 +750.00(+3.35%)
Jan 26, 2021 20350 22500 19400 22400 207 +1400.00(+6.67%)
Jan 25, 2021 21150 22300 20750 21000 164 +500.00(+2.44%)
Jan 22, 2021 22050 22500 20424 20500 222 +0.00(+0.00%)
Jan 21, 2021 18750 20850 18500 20500 325 +2250.00(+12.33%)
Jan 20, 2021 17800 18950 17650 18250 165 -250.00(-1.35%)
Jan 19, 2021 19050 19700 17950 18500 276 -1730.00(-8.55%)
Jan 15, 2021 18650 20600 18600 20230 442 +2480.00(+13.97%)
Jan 14, 2021 19350 19450 17200 17750 370 -2050.00(-10.35%)
Jan 13, 2021 19050 20250 18900 19800 264 +1050.00(+5.60%)
Jan 12, 2021 21050 21050 18600 18750 340 -2750.00(-12.79%)
Jan 11, 2021 24150 24650 21350 21500 211 -800.00(-3.59%)
Jan 08, 2021 21050 22800 21050 22300 324 +400.00(+1.83%)
Jan 07, 2021 23100 23550 21300 21900 407 -1800.00(-7.59%)
Jan 06, 2021 24400 25750 22950 23700 350 -2000.00(-7.78%)
Jan 05, 2021 30100 30100 23450 25700 526 -5350.00(-17.23%)
Jan 04, 2021 29650 31950 28850 31050 137 +500.00(+1.64%)
Dec 31, 2020 30550 30550 30550 131 +850.00(+2.86%)
Dec 30, 2020 32350 32350 29375 29700 131 -2550.00(-7.91%)
Dec 29, 2020 31050 32700 30550 32250 139 +700.00(+2.22%)
Dec 28, 2020 30450 31900 29100 31550 142 +600.00(+1.94%)
Dec 24, 2020 29250 31950 29250 30950 77 +750.00(+2.48%)
Dec 23, 2020 32700 32700 29050 30200 176 -3550.00(-10.52%)
Dec 22, 2020 32000 33800 31600 33750 95 +1850.00(+5.80%)
Dec 21, 2020 33850 34450 30800 31900 232 +1900.00(+6.33%)
Dec 18, 2020 28950 30500 28050 30000 115 +1500.00(+5.26%)
Dec 17, 2020 26900 28900 26900 28500 101 +650.00(+2.33%)
Dec 16, 2020 27000 28250 26550 27850 119 +600.00(+2.20%)
Dec 15, 2020 28000 30000 26900 27250 267 -2050.00(-7.00%)
Dec 14, 2020 23750 29600 23750 29300 427 +3250.00(+12.48%)
Dec 11, 2020 25600 27100 25400 26050 207 +1300.00(+5.25%)
Dec 10, 2020 28100 28600 23900 24750 353 -3700.00(-13.01%)
Dec 09, 2020 27950 30050 26200 28450 338 -600.00(-2.07%)
Dec 08, 2020 32000 32050 28200 29050 212 -1650.00(-5.37%)
Dec 07, 2020 29450 31500 29150 30700 248 +2300.00(+8.10%)
Dec 04, 2020 33750 33850 28250 28400 353 -7650.00(-21.22%)
Dec 03, 2020 37700 38750 34300 36050 259 -1950.00(-5.13%)
Dec 02, 2020 44450 44450 35600 38000 204 -4150.00(-9.85%)
Dec 01, 2020 39000 42550 37800 42150 198 +0.00(+0.00%)
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%)
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.