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 )

137.30 +1.30 (+0.96%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 25, 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 (%)
Feb 28, 2023 331.18 358.12 331.18 357.25 22,541 +14.71(+4.29%)
Feb 27, 2023 344.65 351.95 339.50 342.54 29,481 -7.53(-2.15%)
Feb 24, 2023 356.18 368.60 346.51 350.07 46,506 +7.29(+2.13%)
Feb 23, 2023 342.50 356.85 335.71 342.78 30,005 -14.36(-4.02%)
Feb 22, 2023 351.71 365.00 343.80 357.14 46,803 +10.16(+2.93%)
Feb 21, 2023 348.34 350.88 341.17 346.98 42,302 -0.99(-0.28%)
Feb 17, 2023 326.39 353.36 326.39 347.97 79,928 +34.69(+11.07%)
Feb 16, 2023 300.60 314.31 297.13 313.28 43,676 +13.99(+4.67%)
Feb 15, 2023 286.23 307.35 284.74 299.29 75,461 +26.50(+9.71%)
Feb 14, 2023 284.13 284.50 269.34 272.79 60,511 -3.45(-1.25%)
Feb 13, 2023 279.88 287.34 273.90 276.24 39,205 +2.44(+0.89%)
Feb 10, 2023 304.75 304.75 272.20 273.80 95,430 -44.40(-13.95%)
Feb 09, 2023 311.40 318.86 307.55 318.20 40,311 +8.12(+2.62%)
Feb 08, 2023 300.48 314.43 297.01 310.08 70,594 +7.39(+2.44%)
Feb 07, 2023 334.85 340.97 301.85 302.69 60,202 -39.88(-11.64%)
Feb 06, 2023 332.35 356.37 328.38 342.57 39,829 +7.60(+2.27%)
Feb 03, 2023 321.79 336.39 310.10 334.97 54,794 +6.78(+2.07%)
Feb 02, 2023 315.00 340.00 314.31 328.19 65,042 +19.36(+6.27%)
Feb 01, 2023 287.62 319.46 287.62 308.83 86,740 +22.80(+7.97%)
Jan 31, 2023 287.68 296.59 281.94 286.03 47,607 +0.08(+0.03%)
Jan 30, 2023 270.04 287.04 269.50 285.95 95,588 +21.38(+8.08%)
Jan 27, 2023 252.99 264.70 246.43 264.57 112,053 +14.80(+5.92%)
Jan 26, 2023 265.29 275.00 249.77 249.77 138,865 -27.45(-9.90%)
Jan 25, 2023 281.79 293.39 277.22 277.22 63,986 +0.08(+0.03%)
Jan 24, 2023 274.91 292.49 273.23 277.14 84,308 +4.13(+1.51%)
Jan 23, 2023 271.11 275.52 262.28 273.01 67,548 -1.30(-0.47%)
Jan 20, 2023 288.76 293.00 274.31 274.31 67,378 -14.48(-5.01%)
Jan 19, 2023 307.54 310.72 285.75 288.79 78,231 -14.49(-4.78%)
Jan 18, 2023 287.77 304.59 272.18 303.28 82,325 +10.12(+3.45%)
Jan 17, 2023 288.19 296.00 279.25 293.16 70,875 +0.70(+0.24%)
Jan 13, 2023 295.67 303.00 289.94 292.46 58,081 -1.11(-0.38%)
Jan 12, 2023 307.01 308.19 288.00 293.57 74,948 -19.18(-6.13%)
Jan 11, 2023 305.35 320.59 304.00 312.75 55,509 -1.85(-0.59%)
Jan 10, 2023 317.79 330.00 312.49 314.60 44,738 -7.14(-2.22%)
Jan 09, 2023 300.03 325.18 299.80 321.74 70,525 +5.73(+1.81%)
Jan 06, 2023 322.20 323.10 301.79 316.01 106,003 -16.56(-4.98%)
Jan 05, 2023 360.44 360.44 330.65 332.57 82,315 -26.91(-7.49%)
Jan 04, 2023 380.00 380.00 354.21 359.48 91,583 -1.49(-0.41%)
Jan 03, 2023 334.46 369.97 326.00 360.97 101,657 +38.56(+11.96%)
Dec 30, 2022 334.88 334.88 321.71 322.41 60,983 -6.92(-2.10%)
Dec 29, 2022 344.46 344.46 324.79 329.33 46,029 -8.54(-2.53%)
Dec 28, 2022 317.30 340.40 317.30 337.87 91,854 +23.39(+7.44%)
Dec 27, 2022 320.42 324.42 311.64 314.48 55,563 -11.27(-3.46%)
Dec 23, 2022 350.01 354.00 325.56 325.75 97,219 -38.80(-10.64%)
Dec 22, 2022 339.00 383.40 338.00 364.55 103,429 +25.09(+7.39%)
Dec 21, 2022 338.00 353.60 334.71 339.46 80,348 -20.91(-5.80%)
Dec 20, 2022 371.63 374.95 351.41 360.37 106,482 -13.12(-3.51%)
Dec 19, 2022 368.20 380.92 357.83 373.49 67,458 -0.49(-0.13%)
Dec 16, 2022 380.32 389.91 371.00 373.98 122,297 +14.47(+4.02%)
Dec 15, 2022 369.51 381.20 359.51 359.51 100,623 +3.33(+0.93%)
Dec 14, 2022 344.64 365.26 338.00 356.18 77,469 +5.39(+1.54%)
Dec 13, 2022 339.99 356.35 336.30 350.79 108,181 -14.63(-4.00%)
Dec 12, 2022 390.90 395.84 363.25 365.42 94,584 -32.20(-8.10%)
Dec 09, 2022 370.98 397.62 363.48 397.62 133,609 +27.77(+7.51%)
Dec 08, 2022 334.02 375.43 332.82 369.85 122,585 +13.03(+3.65%)
Dec 07, 2022 356.99 367.62 343.51 356.82 105,874 -0.39(-0.11%)
Dec 06, 2022 337.84 365.35 323.71 357.21 202,472 +27.57(+8.36%)
Dec 05, 2022 288.64 336.00 285.88 329.64 278,843 +29.85(+9.96%)
Dec 02, 2022 293.60 304.58 285.30 299.79 206,989 +9.29(+3.20%)
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.