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 (%)
Jan 31, 2022 2100 2000 2050 4,632 -40.00(-1.91%)
Jan 28, 2022 2070 2210 1995 2090 6,724 +20.00(+0.97%)
Jan 27, 2022 2050 2195 1960 2070 12,219 -90.00(-4.17%)
Jan 26, 2022 2040 2220 2005 2160 7,940 +40.00(+1.89%)
Jan 25, 2022 2435 2582 2098 2120 6,606 -300.00(-12.40%)
Jan 24, 2022 2620 2780 2380 2420 11,146 -25.00(-1.02%)
Jan 21, 2022 2330 2515 2330 2445 9,946 +185.00(+8.19%)
Jan 20, 2022 2215 2280 2062 2260 5,152 +110.00(+5.12%)
Jan 19, 2022 2055 2220 2045 2150 3,250 +35.00(+1.65%)
Jan 18, 2022 2065 2225 2032 2115 7,080 -35.00(-1.63%)
Jan 14, 2022 2150 0 -190.00(-8.12%)
Jan 13, 2022 2325 2365 2250 2340 5,475 +25.00(+1.08%)
Jan 12, 2022 2320 2375 2265 2315 4,309 -30.00(-1.28%)
Jan 11, 2022 2560 2630 2325 2345 4,936 -310.00(-11.68%)
Jan 10, 2022 2640 2760 2595 2655 3,666 +25.00(+0.95%)
Jan 07, 2022 2725 2765 2615 2630 2,548 -135.00(-4.88%)
Jan 06, 2022 2790 2890 2705 2765 3,764 -245.00(-8.14%)
Jan 05, 2022 2880 3015 2785 3010 3,476 +55.00(+1.86%)
Jan 04, 2022 3245 3245 2910 2955 6,040 -395.00(-11.79%)
Jan 03, 2022 3700 3715 3335 3350 2,636 -355.00(-9.58%)
Dec 31, 2021 3775 3800 3645 3705 1,106 -50.00(-1.33%)
Dec 30, 2021 3655 3760 3565 3755 689 +80.00(+2.18%)
Dec 29, 2021 3640 3720 3555 3675 928 +65.00(+1.80%)
Dec 28, 2021 3575 3670 3490 3610 1,435 -15.00(-0.41%)
Dec 27, 2021 3945 4055 3614 3625 1,501 -275.00(-7.05%)
Dec 23, 2021 3825 3900 3702 3900 915 -5.00(-0.13%)
Dec 22, 2021 3955 4080 3790 3905 1,328 -35.00(-0.89%)
Dec 21, 2021 4195 4245 3932 3940 1,860 -490.00(-11.06%)
Dec 20, 2021 4545 4770 4402 4430 2,266 +185.00(+4.36%)
Dec 17, 2021 4145 4365 4045 4245 1,525 +230.00(+5.73%)
Dec 16, 2021 3995 4045 3735 4015 2,224 -95.00(-2.31%)
Dec 15, 2021 4080 4390 4035 4110 1,590 +105.00(+2.62%)
Dec 14, 2021 4125 4150 3870 4005 1,156 -30.00(-0.74%)
Dec 13, 2021 3785 4090 3770 4035 871 +355.00(+9.65%)
Dec 10, 2021 3645 3915 3635 3680 961 -105.00(-2.77%)
Dec 09, 2021 3725 3845 3700 3785 1,573 +105.00(+2.85%)
Dec 08, 2021 3580 3695 3515 3680 1,171 +40.00(+1.10%)
Dec 07, 2021 3740 3740 3445 3640 2,594 -305.00(-7.73%)
Dec 06, 2021 3975 4116 3781 3945 1,961 -190.00(-4.59%)
Dec 03, 2021 3830 4250 3765 4135 2,728 +135.00(+3.38%)
Dec 02, 2021 4500 4630 3950 4000 2,918 -460.00(-10.31%)
Dec 01, 2021 4005 4460 3825 4460 2,631 +145.00(+3.36%)
Nov 30, 2021 4335 4395 4140 4315 2,476 +235.00(+5.76%)
Nov 29, 2021 3825 4130 3680 4080 3,194 -70.00(-1.69%)
Nov 26, 2021 4140 4450 4115 4150 3,591 +550.00(+15.28%)
Nov 24, 2021 3760 3770 3528 3600 1,509 -85.00(-2.31%)
Nov 23, 2021 3945 3980 3635 3685 2,953 -425.00(-10.34%)
Nov 22, 2021 4460 4460 3940 4110 3,038 -345.00(-7.74%)
Nov 19, 2021 4225 4490 4190 4455 3,388 +490.00(+12.36%)
Nov 18, 2021 3900 3965 3909 3965 1,707 +55.00(+1.41%)
Nov 17, 2021 3760 3945 3638 3910 1,759 +220.00(+5.96%)
Nov 16, 2021 3625 3730 3570 3690 1,124 +50.00(+1.37%)
Nov 15, 2021 3735 3825 3565 3640 1,982 -70.00(-1.89%)
Nov 12, 2021 3750 3785 3664 3710 881 +30.00(+0.82%)
Nov 11, 2021 3655 3695 3575 3680 831 -40.00(-1.08%)
Nov 10, 2021 3485 3720 2,158 +305.00(+8.93%)
Nov 09, 2021 3465 3590 3405 3415 1,907 -35.00(-1.01%)
Nov 08, 2021 3495 3510 3335 3450 2,988 -125.00(-3.50%)
Nov 05, 2021 3600 3725 3534 3575 1,973 -190.00(-5.05%)
Nov 04, 2021 3540 3860 3520 3765 1,755 +30.00(+0.80%)
Nov 03, 2021 3780 3860 3635 3735 1,550 +70.00(+1.91%)
Nov 02, 2021 3535 3670 3469 3665 1,533 +160.00(+4.56%)
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.