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 (%)
Jan 31, 2020 247350 257250 247350 255444 0 +22105.00(+9.47%)
Jan 30, 2020 245400 245400 233339 233339 0 -5639.00(-2.36%)
Jan 29, 2020 238978 238978 238978 238978 0 +10441.00(+4.57%)
Jan 28, 2020 228537 228537 228537 228537 0 -5332.00(-2.28%)
Jan 27, 2020 233869 233869 233869 233869 0 +20343.00(+9.53%)
Jan 24, 2020 213526 213526 213526 213526 0 +7013.00(+3.40%)
Jan 23, 2020 206513 206513 206513 206513 0 +5124.00(+2.54%)
Jan 22, 2020 201389 201389 201389 201389 0 +6674.00(+3.43%)
Jan 21, 2020 194715 194715 194715 194715 0 +8685.00(+4.67%)
Jan 17, 2020 186030 186030 186030 186030 0 +3803.00(+2.09%)
Jan 16, 2020 182227 182227 182227 182227 0 +648.00(+0.36%)
Jan 15, 2020 181579 181579 181579 181579 0 +4571.00(+2.58%)
Jan 14, 2020 177008 177008 177008 177008 0 -1730.00(-0.97%)
Jan 13, 2020 178738 178738 178738 178738 0 +608.00(+0.34%)
Jan 10, 2020 178130 178130 178130 178130 0 +1579.00(+0.89%)
Jan 09, 2020 182150 182150 176551 176551 0 -4833.00(-2.66%)
Jan 08, 2020 181384 181384 181384 181384 0 +8044.00(+4.64%)
Jan 07, 2020 173340 173340 173340 173340 0 -165.00(-0.10%)
Jan 06, 2020 173505 173505 173505 173505 0 -6515.00(-3.62%)
Jan 03, 2020 180020 180020 180020 180020 0 +2478.00(+1.40%)
Jan 02, 2020 177542 177542 177542 177542 0 -7810.00(-4.21%)
Dec 31, 2019 185352 185352 185352 185352 0 -4716.00(-2.48%)
Dec 30, 2019 190068 190068 190068 190068 0 +2740.00(+1.46%)
Dec 27, 2019 187328 187328 187328 187328 0 +2162.00(+1.17%)
Dec 26, 2019 185166 185166 185166 185166 0 +465.00(+0.25%)
Dec 24, 2019 184701 184701 184701 184701 0 -1247.00(-0.67%)
Dec 23, 2019 185948 185948 185948 185948 0 -4451.00(-2.34%)
Dec 20, 2019 190399 190399 190399 190399 0 -6317.00(-3.21%)
Dec 19, 2019 196716 196716 196716 196716 0 +1142.00(+0.58%)
Dec 18, 2019 195574 195574 195574 195574 0 -1926.00(-0.98%)
Dec 17, 2019 197500 197500 197500 197500 0 -1467.00(-0.74%)
Dec 16, 2019 198967 198967 198967 198967 0 -12239.00(-5.79%)
Dec 13, 2019 211206 211206 211206 211206 0 +5487.00(+2.67%)
Dec 12, 2019 208050 208400 205719 205719 0 -15023.00(-6.81%)
Dec 11, 2019 220742 220742 220742 220742 0 +3336.00(+1.53%)
Dec 10, 2019 213650 217406 213650 217406 0 -2506.00(-1.14%)
Dec 09, 2019 219912 219912 219912 219912 0 +5260.00(+2.45%)
Dec 06, 2019 214652 214652 214652 214652 0 -15766.00(-6.84%)
Dec 05, 2019 231000 231000 230418 230418 0 +6085.00(+2.71%)
Dec 04, 2019 224333 224333 224333 224333 0 -12575.00(-5.31%)
Dec 03, 2019 236908 236908 236908 236908 0 +11616.00(+5.16%)
Dec 02, 2019 225292 225292 225292 225292 0 +734.00(+0.33%)
Nov 29, 2019 224558 224558 224558 224558 0 +7318.00(+3.37%)
Nov 27, 2019 217240 217240 217240 217240 0 -1026.00(-0.47%)
Nov 26, 2019 218266 218266 218266 218266 0 +8430.00(+4.02%)
Nov 25, 2019 209836 209836 209836 209836 0 -1996.00(-0.94%)
Nov 22, 2019 207000 211832 207000 211832 0 +5796.00(+2.81%)
Nov 21, 2019 206036 206036 206036 206036 0 -9176.00(-4.26%)
Nov 20, 2019 214050 216800 214050 215212 0 -6234.00(-2.82%)
Nov 19, 2019 221446 221446 221446 221446 0 +10490.00(+4.97%)
Nov 18, 2019 210956 210956 210956 210956 0 +5522.00(+2.69%)
Nov 15, 2019 205434 205434 205434 205434 0 -4962.00(-2.36%)
Nov 14, 2019 210396 210396 210396 210396 0 +2478.00(+1.19%)
Nov 13, 2019 207918 207918 207918 207918 0 +5145.00(+2.54%)
Nov 12, 2019 202773 202773 202773 202773 0 +3444.00(+1.73%)
Nov 11, 2019 199329 199329 199329 199329 0 +4375.00(+2.24%)
Nov 08, 2019 194954 194954 194954 194954 0 -60.00(-0.03%)
Nov 07, 2019 196650 196900 195014 195014 0 -12594.00(-6.07%)
Nov 06, 2019 198650 208400 196300 207608 0 +12804.00(+6.57%)
Nov 05, 2019 194804 194804 194804 194804 0 +2454.00(+1.28%)
Nov 04, 2019 192350 192350 192350 192350 0 -18896.00(-8.95%)
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.