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 )

151.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2022 519.60 528.90 473.40 500.40 112,386 +13.60(+2.79%)
Aug 30, 2022 463.00 497.90 463.00 486.80 124,558 +45.30(+10.26%)
Aug 29, 2022 461.40 467.50 420.70 441.50 86,325 -19.50(-4.23%)
Aug 26, 2022 448.10 467.00 432.09 461.00 66,971 +13.40(+2.99%)
Aug 25, 2022 450.40 461.50 441.00 447.60 61,821 -14.30(-3.10%)
Aug 24, 2022 477.40 484.50 459.05 461.90 54,371 -17.80(-3.71%)
Aug 23, 2022 512.20 512.20 465.50 479.70 72,636 -58.50(-10.87%)
Aug 22, 2022 549.00 579.20 527.50 538.20 51,105 +4.70(+0.88%)
Aug 19, 2022 557.60 560.00 527.30 533.50 49,959 -13.90(-2.54%)
Aug 18, 2022 578.80 578.80 544.42 547.40 45,058 -49.00(-8.22%)
Aug 17, 2022 621.70 630.05 574.91 596.40 32,559 -23.70(-3.82%)
Aug 16, 2022 610.00 640.48 590.00 620.10 43,262 +1.40(+0.23%)
Aug 15, 2022 649.20 666.40 610.00 618.70 44,519 +32.90(+5.62%)
Aug 12, 2022 619.70 623.70 585.00 585.80 32,494 -21.10(-3.48%)
Aug 11, 2022 646.10 651.20 592.20 606.90 51,819 -77.90(-11.38%)
Aug 10, 2022 699.00 740.90 670.60 684.80 37,806 -16.40(-2.34%)
Aug 09, 2022 715.00 719.00 672.80 701.20 36,064 -52.20(-6.93%)
Aug 08, 2022 768.60 770.00 728.00 753.40 28,492 -9.20(-1.21%)
Aug 05, 2022 858.40 858.40 743.40 762.60 39,737 -58.80(-7.16%)
Aug 04, 2022 760.00 830.00 752.50 821.40 62,153 +74.10(+9.92%)
Aug 03, 2022 668.00 756.70 658.50 747.30 36,608 +72.30(+10.71%)
Aug 02, 2022 675.30 696.70 652.50 675.00 16,216 -0.50(-0.07%)
Aug 01, 2022 672.70 705.40 663.10 675.50 39,964 +35.80(+5.60%)
Jul 29, 2022 680.80 689.60 634.20 639.70 42,767 -78.30(-10.91%)
Jul 28, 2022 700.00 755.90 680.50 718.00 28,856 -10.60(-1.45%)
Jul 27, 2022 768.10 795.10 712.30 728.60 19,123 -63.60(-8.03%)
Jul 26, 2022 725.00 810.78 718.80 792.20 31,268 +31.20(+4.10%)
Jul 25, 2022 835.50 862.70 758.06 761.00 26,185 -101.70(-11.79%)
Jul 22, 2022 843.70 885.01 810.00 862.70 19,998 +18.60(+2.20%)
Jul 21, 2022 848.30 910.54 840.40 844.10 37,795 +54.10(+6.85%)
Jul 20, 2022 851.60 858.70 778.00 790.00 29,383 -37.00(-4.47%)
Jul 19, 2022 918.00 924.50 815.90 827.00 38,434 -89.70(-9.79%)
Jul 18, 2022 903.60 928.40 860.00 916.70 26,602 -60.40(-6.18%)
Jul 15, 2022 996.80 1037 967.30 977.10 21,015 -73.55(-7.00%)
Jul 14, 2022 1080 1140 1048 1051 32,120 +56.85(+5.72%)
Jul 13, 2022 1026 1026 924.60 993.80 28,741 +10.40(+1.06%)
Jul 12, 2022 990.00 1037 964.20 983.40 28,357 +63.60(+6.91%)
Jul 11, 2022 936.50 965.73 901.35 919.80 27,175 +24.30(+2.71%)
Jul 08, 2022 860.90 941.10 852.55 895.50 25,826 -2.10(-0.23%)
Jul 07, 2022 926.90 929.20 873.68 897.60 38,800 -110.50(-10.96%)
Jul 06, 2022 1006 1108 949.00 1008 42,645 +45.30(+4.71%)
Jul 05, 2022 912.50 1022 897.90 962.80 51,347 +103.10(+11.99%)
Jul 01, 2022 863.50 951.00 844.60 859.70 33,610 -33.70(-3.77%)
Jun 30, 2022 900.70 931.71 834.60 893.40 54,505 +45.40(+5.35%)
Jun 29, 2022 720.00 853.80 707.10 848.00 44,171 +98.80(+13.19%)
Jun 28, 2022 751.40 792.80 702.50 749.20 38,995 -70.00(-8.54%)
Jun 27, 2022 877.90 879.60 797.90 819.20 39,801 -100.80(-10.96%)
Jun 24, 2022 896.70 943.80 840.86 920.00 36,639 -27.50(-2.90%)
Jun 23, 2022 813.90 980.10 803.30 947.50 48,169 +102.20(+12.09%)
Jun 22, 2022 859.80 871.60 801.20 845.30 37,536 +94.70(+12.62%)
Jun 21, 2022 807.00 807.00 732.80 750.60 40,572 -130.30(-14.79%)
Jun 17, 2022 765.70 910.40 747.10 880.90 75,763 +133.00(+17.78%)
Jun 16, 2022 685.20 762.00 668.10 747.90 39,532 +117.70(+18.68%)
Jun 15, 2022 595.10 660.00 585.00 630.20 31,104 +47.50(+8.15%)
Jun 14, 2022 564.60 611.80 525.50 582.70 32,056 -25.20(-4.15%)
Jun 13, 2022 567.80 637.00 567.80 607.90 51,188 +86.45(+16.58%)
Jun 10, 2022 506.90 540.70 489.84 521.45 29,933 +27.25(+5.51%)
Jun 09, 2022 478.40 496.40 466.40 494.20 17,965 +26.00(+5.55%)
Jun 08, 2022 461.10 473.70 449.80 468.20 18,639 +5.20(+1.12%)
Jun 07, 2022 519.90 519.90 462.80 463.00 24,934 -48.30(-9.45%)
Jun 06, 2022 510.00 525.26 501.75 511.30 14,131 -5.50(-1.06%)
Jun 03, 2022 547.10 547.10 513.70 516.80 22,268 -26.20(-4.83%)
Jun 02, 2022 555.00 560.10 529.41 543.00 22,403 +6.70(+1.25%)
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.