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 (%)
Aug 31, 2021 7450 7650 7245 7475 437 +65.00(+0.88%)
Aug 30, 2021 7015 7420 6950 7410 616 +270.00(+3.78%)
Aug 27, 2021 7530 7530 6949 7140 1,154 -765.00(-9.68%)
Aug 26, 2021 7640 7930 7515 7905 817 +420.00(+5.61%)
Aug 25, 2021 7740 7940 7355 7485 839 -260.00(-3.36%)
Aug 24, 2021 8000 8095 7636 7745 1,141 -505.00(-6.12%)
Aug 23, 2021 8645 8645 8195 8250 2,141 -1215.00(-12.84%)
Aug 20, 2021 9850 9895 9255 9465 1,986 -75.00(-0.79%)
Aug 19, 2021 9280 9902 9065 9540 1,249 +749.95(+8.53%)
Aug 18, 2021 8225 8820 8025 8790 554 +525.05(+6.35%)
Aug 17, 2021 8225 8460 7880 8265 363 +240.00(+2.99%)
Aug 16, 2021 7750 8115 7750 8025 774 +575.00(+7.72%)
Aug 13, 2021 7165 7480 7120 7450 492 +345.00(+4.86%)
Aug 12, 2021 7195 7318 7010 7105 253 -9.85(-0.14%)
Aug 11, 2021 7410 7500 7085 7115 461 -170.15(-2.34%)
Aug 10, 2021 7475 7560 7255 7285 466 -415.00(-5.39%)
Aug 09, 2021 7740 7800 7485 7700 714 +375.00(+5.12%)
Aug 06, 2021 7225 7430 7065 7325 611 -145.00(-1.94%)
Aug 05, 2021 7595 7761 7175 7470 734 -415.00(-5.26%)
Aug 04, 2021 7540 7895 7355 7885 953 +755.00(+10.59%)
Aug 03, 2021 7975 8045 7130 7130 1,672 -675.00(-8.65%)
Aug 02, 2021 7560 7840 6970 7805 1,340 +245.00(+3.24%)
Jul 30, 2021 7305 7700 7295 7560 441 +335.00(+4.64%)
Jul 29, 2021 7060 7315 7005 7225 692 -145.00(-1.97%)
Jul 28, 2021 7645 7862 7195 7370 413 -380.00(-4.90%)
Jul 27, 2021 7615 8012 7615 7750 746 +230.00(+3.06%)
Jul 26, 2021 8085 8085 7380 7520 569 -535.00(-6.64%)
Jul 23, 2021 7755 8305 7755 8055 469 +165.00(+2.09%)
Jul 22, 2021 7600 8120 7600 7890 731 +265.00(+3.48%)
Jul 21, 2021 8175 8180 7420 7625 1,103 -1085.00(-12.46%)
Jul 20, 2021 8970 9295 8381 8710 845 -345.00(-3.81%)
Jul 19, 2021 8980 9400 8745 9055 1,713 +930.15(+11.45%)
Jul 16, 2021 7215 8170 7185 8125 996 +679.85(+9.13%)
Jul 15, 2021 7345 7510 7050 7445 395 +405.00(+5.75%)
Jul 14, 2021 6290 7120 6062 7040 555 +695.00(+10.95%)
Jul 13, 2021 6270 6470 6175 6345 174 +125.00(+2.01%)
Jul 12, 2021 6385 6540 6065 6220 346 +40.00(+0.65%)
Jul 09, 2021 6270 6560 6150 6180 241 -400.00(-6.08%)
Jul 08, 2021 6780 6855 6375 6580 851 +160.00(+2.49%)
Jul 07, 2021 6005 6589 5910 6420 919 +410.00(+6.82%)
Jul 06, 2021 5440 6030 5440 6010 902 +585.00(+10.78%)
Jul 02, 2021 5425 5580 5350 5425 965 +25.00(+0.46%)
Jul 01, 2021 5345 5520 5250 5400 1,167 -360.00(-6.25%)
Jun 30, 2021 5830 5885 5665 5760 530 -225.00(-3.76%)
Jun 29, 2021 5695 5995 5645 5985 334 +95.00(+1.61%)
Jun 28, 2021 5350 5935 5350 5890 875 +625.00(+11.87%)
Jun 25, 2021 5380 5465 5260 5265 430 -150.00(-2.77%)
Jun 24, 2021 5530 5660 5395 5415 403 -145.00(-2.61%)
Jun 23, 2021 5510 5570 5235 5560 934 -100.05(-1.77%)
Jun 22, 2021 5795 6015 5587 5660 502 -114.95(-1.99%)
Jun 21, 2021 6540 6546 5740 5775 1,202 -940.00(-14.00%)
Jun 18, 2021 6545 6750 6360 6715 739 +450.00(+7.18%)
Jun 17, 2021 5710 6475 5525 6265 1,072 +660.00(+11.78%)
Jun 16, 2021 5575 5840 5461 5605 763 +50.00(+0.90%)
Jun 15, 2021 5750 5785 5480 5555 547 -315.00(-5.37%)
Jun 14, 2021 5770 5985 5610 5870 402 +20.00(+0.34%)
Jun 11, 2021 5650 5855 5605 5850 607 +85.00(+1.47%)
Jun 10, 2021 5565 5955 5420 5765 805 +15.00(+0.26%)
Jun 09, 2021 5555 5750 5448 5750 582 +180.00(+3.23%)
Jun 08, 2021 5750 5990 5515 5570 852 -125.00(-2.19%)
Jun 07, 2021 5630 5705 5520 5695 422 +25.00(+0.44%)
Jun 04, 2021 5590 5907 5580 5670 638 -120.00(-2.07%)
Jun 03, 2021 5900 5995 5632 5790 747 -45.00(-0.77%)
Jun 02, 2021 6075 6290 5725 5835 1,251 -330.00(-5.35%)
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.