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 +15.36 (+11.32%)
Official Closing 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 (%)
Nov 30, 2022 276.40 298.00 273.50 286.10 151,215 +0.20(+0.07%)
Nov 29, 2022 285.50 291.00 278.10 285.90 131,005 -10.40(-3.51%)
Nov 28, 2022 291.70 297.70 282.20 296.30 165,584 +24.40(+8.97%)
Nov 25, 2022 268.20 273.10 261.70 271.90 58,241 +1.50(+0.55%)
Nov 23, 2022 273.30 279.10 264.60 270.40 139,919 +8.80(+3.36%)
Nov 22, 2022 280.50 282.79 258.80 261.60 175,815 -30.00(-10.29%)
Nov 21, 2022 295.70 316.80 286.10 291.60 246,838 +13.40(+4.82%)
Nov 18, 2022 284.70 295.90 275.50 278.20 214,891 +8.60(+3.19%)
Nov 17, 2022 286.50 292.20 268.90 269.60 255,029 -4.40(-1.61%)
Nov 16, 2022 264.80 278.18 259.80 274.00 266,532 +17.10(+6.66%)
Nov 15, 2022 261.20 269.10 255.50 256.90 259,310 -10.70(-4.00%)
Nov 14, 2022 268.50 268.70 251.05 267.60 323,853 +2.10(+0.79%)
Nov 11, 2022 282.00 282.40 262.80 265.50 298,913 -31.20(-10.52%)
Nov 10, 2022 296.70 319.30 294.80 296.70 268,846 -23.60(-7.37%)
Nov 09, 2022 287.90 321.90 286.30 320.30 353,283 +42.40(+15.26%)
Nov 08, 2022 279.40 288.70 273.71 277.90 238,586 +0.40(+0.14%)
Nov 07, 2022 289.90 292.20 274.80 277.50 251,142 -15.40(-5.26%)
Nov 04, 2022 276.20 302.60 266.00 292.90 282,809 -6.50(-2.17%)
Nov 03, 2022 326.10 329.80 292.80 299.40 187,264 -22.60(-7.02%)
Nov 02, 2022 296.90 323.80 322.00 318,899 +29.20(+9.97%)
Nov 01, 2022 290.50 299.70 286.81 292.80 177,843 -12.40(-4.06%)
Oct 31, 2022 317.50 319.70 289.90 305.20 194,180 -3.70(-1.20%)
Oct 28, 2022 298.00 323.90 290.00 308.90 220,613 +2.70(+0.88%)
Oct 27, 2022 296.80 309.40 289.40 306.20 222,843 -4.00(-1.29%)
Oct 26, 2022 318.80 322.50 302.00 310.20 149,266 -12.90(-3.99%)
Oct 25, 2022 323.30 332.20 316.50 323.10 71,704 +4.30(+1.35%)
Oct 24, 2022 322.30 328.50 310.90 318.80 102,285 -3.70(-1.15%)
Oct 21, 2022 345.60 348.10 321.95 322.50 136,915 -28.80(-8.20%)
Oct 20, 2022 347.00 357.50 332.30 351.30 100,761 -5.20(-1.46%)
Oct 19, 2022 390.40 390.40 351.70 356.50 124,619 -31.40(-8.09%)
Oct 18, 2022 389.40 413.10 378.00 387.90 121,056 -11.30(-2.83%)
Oct 17, 2022 393.10 405.00 375.00 399.20 66,747 -15.50(-3.74%)
Oct 14, 2022 380.00 417.00 364.00 414.70 128,781 +45.20(+12.23%)
Oct 13, 2022 441.10 441.50 361.61 369.50 159,363 -53.00(-12.54%)
Oct 12, 2022 449.80 460.95 412.40 422.50 111,419 -18.50(-4.20%)
Oct 11, 2022 450.40 460.20 418.50 441.00 139,951 +16.70(+3.94%)
Oct 10, 2022 392.30 428.10 380.70 424.30 155,166 +29.90(+7.58%)
Oct 07, 2022 381.50 404.80 368.20 394.40 163,644 +8.80(+2.28%)
Oct 06, 2022 413.50 416.00 381.80 385.60 83,928 -21.00(-5.16%)
Oct 05, 2022 427.80 444.20 395.70 406.60 134,347 -21.40(-5.00%)
Oct 04, 2022 464.80 478.70 426.10 428.00 71,323 -69.70(-14.00%)
Oct 03, 2022 535.40 535.60 485.20 497.70 59,144 -102.70(-17.11%)
Sep 30, 2022 605.00 624.32 575.82 600.40 52,593 +11.60(+1.97%)
Sep 29, 2022 606.00 636.30 584.90 588.80 64,319 -1.53(-0.26%)
Sep 28, 2022 695.30 704.90 583.80 590.33 65,601 -122.97(-17.24%)
Sep 27, 2022 705.00 730.00 673.45 713.30 55,518 -31.50(-4.23%)
Sep 26, 2022 711.00 749.00 679.70 744.80 54,586 +49.60(+7.13%)
Sep 23, 2022 642.60 710.00 641.50 695.20 142,217 +117.60(+20.36%)
Sep 22, 2022 550.00 578.70 540.00 577.60 58,632 +1.00(+0.17%)
Sep 21, 2022 521.90 576.80 513.20 576.60 50,883 +26.70(+4.86%)
Sep 20, 2022 557.70 573.69 539.90 549.90 65,473 +1.90(+0.35%)
Sep 19, 2022 592.80 595.30 546.00 548.00 60,564 +2.50(+0.46%)
Sep 16, 2022 530.40 573.60 522.60 545.50 88,179 +26.40(+5.09%)
Sep 15, 2022 499.20 525.20 499.10 519.10 57,746 +42.30(+8.87%)
Sep 14, 2022 501.20 501.20 460.60 476.80 64,233 -37.40(-7.27%)
Sep 13, 2022 500.40 521.00 477.20 514.20 83,170 +35.50(+7.42%)
Sep 12, 2022 485.70 496.50 461.00 478.70 54,386 -29.10(-5.73%)
Sep 09, 2022 513.40 529.60 499.59 507.80 41,981 -38.80(-7.10%)
Sep 08, 2022 540.70 562.60 534.70 546.60 55,937 -2.20(-0.40%)
Sep 07, 2022 564.80 580.00 542.00 548.80 79,275 +19.90(+3.76%)
Sep 06, 2022 497.20 535.90 494.00 528.90 48,273 +18.10(+3.54%)
Sep 02, 2022 500.10 522.50 489.00 510.80 59,123 -32.60(-6.00%)
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.