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 )

138.46 +3.81 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.