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 )

138.46 +3.81 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 195.00 210.00 195.00 209.14 126,203 +12.74(+6.49%)
Sep 28, 2023 198.65 200.28 192.41 196.40 47,498 -2.25(-1.13%)
Sep 27, 2023 205.95 207.40 195.70 198.65 136,131 -15.35(-7.17%)
Sep 26, 2023 215.00 217.04 210.00 214.00 106,599 +3.20(+1.52%)
Sep 25, 2023 218.00 211.91 209.96 210.80 46,914 -7.35(-3.37%)
Sep 22, 2023 211.78 218.85 208.06 218.15 75,744 +1.62(+0.75%)
Sep 21, 2023 204.71 217.43 199.91 216.53 123,818 +6.75(+3.22%)
Sep 20, 2023 205.35 209.78 198.80 209.78 73,465 +7.34(+3.63%)
Sep 19, 2023 189.00 205.60 189.00 202.44 94,708 +8.24(+4.24%)
Sep 18, 2023 194.01 197.50 190.49 194.20 33,495 -5.44(-2.72%)
Sep 15, 2023 194.99 199.64 191.19 199.64 60,190 +8.72(+4.57%)
Sep 14, 2023 192.71 192.76 188.31 190.92 58,072 -6.19(-3.14%)
Sep 13, 2023 193.37 200.34 192.00 197.11 38,888 +3.01(+1.55%)
Sep 12, 2023 201.00 202.33 192.60 194.10 60,765 -13.30(-6.41%)
Sep 11, 2023 195.94 209.25 193.50 207.40 50,690 +7.79(+3.90%)
Sep 08, 2023 204.01 207.41 195.45 199.61 86,991 -9.95(-4.75%)
Sep 07, 2023 210.50 211.44 206.17 209.56 32,471 -0.62(-0.29%)
Sep 06, 2023 211.98 214.88 205.60 210.18 28,605 +0.25(+0.12%)
Sep 05, 2023 212.40 212.40 204.00 209.93 49,432 -5.42(-2.52%)
Sep 01, 2023 222.09 222.09 214.21 215.35 76,262 -14.69(-6.39%)
Aug 31, 2023 227.90 236.77 227.70 230.04 34,923 -0.50(-0.22%)
Aug 30, 2023 231.00 233.00 229.60 230.54 38,495 -2.99(-1.28%)
Aug 29, 2023 234.18 240.00 232.58 233.53 31,433 -0.95(-0.41%)
Aug 28, 2023 234.36 238.26 228.50 234.48 20,817 -2.08(-0.88%)
Aug 25, 2023 240.02 247.22 233.10 236.56 43,174 -8.20(-3.35%)
Aug 24, 2023 244.13 246.90 238.00 244.76 26,262 +4.75(+1.98%)
Aug 23, 2023 241.87 251.39 240.01 240.01 44,110 +4.97(+2.11%)
Aug 22, 2023 229.65 236.36 228.00 235.04 24,382 +3.84(+1.66%)
Aug 21, 2023 221.41 235.30 220.12 231.20 35,880 +5.27(+2.33%)
Aug 18, 2023 234.82 235.00 225.00 225.93 44,820 -5.72(-2.47%)
Aug 17, 2023 231.12 232.79 221.61 231.65 70,806 -9.29(-3.86%)
Aug 16, 2023 233.00 240.94 225.94 240.94 43,356 +5.46(+2.32%)
Aug 15, 2023 228.32 236.93 226.51 235.48 49,324 +14.75(+6.68%)
Aug 14, 2023 219.86 224.70 218.65 220.73 39,691 +4.37(+2.02%)
Aug 11, 2023 226.00 226.00 215.19 216.36 64,820 -11.91(-5.22%)
Aug 10, 2023 228.52 232.38 220.65 228.27 59,150 -2.01(-0.87%)
Aug 09, 2023 234.08 235.36 221.68 230.28 87,772 -8.89(-3.72%)
Aug 08, 2023 253.11 260.30 238.69 239.17 48,054 -5.47(-2.24%)
Aug 07, 2023 243.00 246.47 240.00 244.64 46,079 -1.16(-0.47%)
Aug 04, 2023 245.00 246.50 236.32 245.80 83,516 -3.74(-1.50%)
Aug 03, 2023 257.23 260.36 242.68 249.54 59,876 -5.30(-2.08%)
Aug 02, 2023 250.00 259.17 243.01 254.84 45,178 +7.78(+3.15%)
Aug 01, 2023 250.00 254.50 246.12 247.06 39,412 +1.38(+0.56%)
Jul 31, 2023 252.32 252.32 243.20 245.68 49,675 -10.91(-4.25%)
Jul 28, 2023 266.59 269.00 256.59 256.59 32,360 -6.66(-2.53%)
Jul 27, 2023 254.40 265.00 250.00 263.25 88,538 +4.07(+1.57%)
Jul 26, 2023 268.86 268.86 256.36 259.18 33,999 -3.17(-1.21%)
Jul 25, 2023 269.15 273.55 257.30 262.35 44,830 -5.46(-2.04%)
Jul 24, 2023 279.52 279.52 259.52 267.81 66,803 -14.99(-5.30%)
Jul 21, 2023 289.96 292.74 282.15 282.80 40,051 -11.14(-3.79%)
Jul 20, 2023 300.11 301.07 292.00 293.94 49,281 -12.38(-4.04%)
Jul 19, 2023 313.47 313.47 301.01 306.32 23,220 -7.31(-2.33%)
Jul 18, 2023 327.56 327.56 304.44 313.63 28,429 -15.05(-4.58%)
Jul 17, 2023 328.91 331.00 322.13 328.68 24,402 +3.53(+1.09%)
Jul 14, 2023 308.00 326.24 307.50 325.15 53,798 +24.13(+8.02%)
Jul 13, 2023 297.94 307.98 291.62 301.02 40,623 +1.28(+0.43%)
Jul 12, 2023 300.17 303.57 294.22 299.74 54,641 -7.96(-2.59%)
Jul 11, 2023 327.00 327.00 306.98 307.70 59,786 -24.30(-7.32%)
Jul 10, 2023 338.15 338.15 326.00 332.00 22,063 -1.12(-0.34%)
Jul 07, 2023 361.64 361.64 323.06 333.12 47,332 -26.08(-7.26%)
Jul 06, 2023 345.57 365.00 338.84 359.20 37,128 +24.53(+7.33%)
Jul 05, 2023 326.93 337.75 326.72 334.67 16,935 +6.75(+2.06%)
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.