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 )

152.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 29, 2020 119350 123550 115424 119024 4 +4705.00(+4.12%)
May 28, 2020 106550 115500 106550 114319 2 +8901.00(+8.44%)
May 27, 2020 102200 113961 102200 105418 3 -4076.00(-3.72%)
May 26, 2020 107200 109500 103050 109494 6 -7706.00(-6.58%)
May 22, 2020 120000 124250 117150 117200 5 +1623.00(+1.40%)
May 21, 2020 111330 117550 108800 115577 5 +5577.00(+5.07%)
May 20, 2020 119800 119800 108500 110000 8 -15500.00(-12.35%)
May 19, 2020 118350 125500 116808 125500 4 +9898.00(+8.56%)
May 18, 2020 132500 132500 115000 115602 6 -47880.00(-29.29%)
May 15, 2020 160200 164300 152500 163482 1 -1752.00(-1.06%)
May 14, 2020 175500 191800 156800 165234 5 -3062.00(-1.82%)
May 13, 2020 153250 170950 153250 168296 5 +21596.00(+14.72%)
May 12, 2020 135850 146950 134550 146700 1 +9596.00(+7.00%)
May 11, 2020 137650 139250 133500 137104 1 +6004.00(+4.58%)
May 08, 2020 145000 145542 130600 131100 2 -24780.00(-15.90%)
May 07, 2020 146472 159850 140500 155880 4 -15665.00(-9.13%)
May 06, 2020 151040 171545 149875 171545 3 +16745.00(+10.82%)
May 05, 2020 129000 157467 129000 154800 4 -1450.00(-0.93%)
May 04, 2020 196250 196250 154975 156250 3 -26350.00(-14.43%)
May 01, 2020 169250 182600 164528 182600 2 +32992.00(+22.05%)
Apr 30, 2020 151250 160250 139307 149608 2 +3827.00(+2.63%)
Apr 29, 2020 200000 200000 145781 145781 2 -54946.00(-27.37%)
Apr 28, 2020 206250 208400 200727 200727 0 -22529.00(-10.09%)
Apr 27, 2020 239017 239017 219850 223256 0 -25357.00(-10.20%)
Apr 24, 2020 250250 261400 248613 248613 0 +1301.00(+0.53%)
Apr 23, 2020 246450 262060 225050 247312 1 -27602.00(-10.04%)
Apr 22, 2020 266300 290749 266320 274914 0 -45653.00(-14.24%)
Apr 21, 2020 350000 350000 318340 320567 0 +10621.00(+3.43%)
Apr 20, 2020 344050 350350 286400 309946 2 +4818.00(+1.58%)
Apr 17, 2020 328300 328300 299300 305128 1 -135486.00(-30.75%)
Apr 16, 2020 435600 440614 435600 440614 0 +62222.00(+16.44%)
Apr 15, 2020 370550 401950 370300 378392 3 +61348.00(+19.35%)
Apr 14, 2020 315200 323546 301640 317044 0 +12642.00(+4.15%)
Apr 13, 2020 306866 316700 288550 304402 0 -1878.00(-0.61%)
Apr 09, 2020 287450 335700 247150 306280 1 +9942.00(+3.35%)
Apr 08, 2020 296338 296338 296338 296338 0 -93710.00(-24.03%)
Apr 07, 2020 360000 391399 360000 390048 0 -19027.00(-4.65%)
Apr 06, 2020 490500 490500 409075 409075 0 -88039.00(-17.71%)
Apr 03, 2020 425050 502000 425000 497114 0 +20364.00(+4.27%)
Apr 02, 2020 556650 571150 399800 476750 1 -179838.00(-27.39%)
Apr 01, 2020 648000 656588 648000 656588 0 +103906.00(+18.80%)
Mar 31, 2020 552682 552682 552682 552682 0 -28145.00(-4.85%)
Mar 30, 2020 587704 587704 580827 580827 0 -11448.00(-1.93%)
Mar 27, 2020 611300 611300 581250 592275 0 +89652.00(+17.84%)
Mar 26, 2020 518950 535150 500350 502623 0 -106333.00(-17.46%)
Mar 25, 2020 664950 739450 531600 608956 0 -217719.00(-26.34%)
Mar 24, 2020 890900 932500 826675 826675 0 -504925.00(-37.92%)
Mar 23, 2020 1347650 1347650 1331600 1331600 0 +239910.00(+21.98%)
Mar 20, 2020 1091690 1091690 1091690 1091690 0 -150410.00(-12.11%)
Mar 19, 2020 1320500 1385900 1186650 1242100 0 -206880.00(-14.28%)
Mar 18, 2020 1336190 1523600 1336190 1448980 0 +317840.00(+28.10%)
Mar 17, 2020 1131140 1131140 1131140 1131140 0 +43540.00(+4.00%)
Mar 16, 2020 1087600 1087600 1087600 1087600 0 +0.00(+0.00%)
Mar 13, 2020 1109950 1109950 1087600 1087600 0 -38670.00(-3.43%)
Mar 12, 2020 1033600 1126270 1033600 1126270 0 +333250.00(+42.02%)
Mar 11, 2020 751200 808150 747500 793020 0 +158666.00(+25.01%)
Mar 10, 2020 875950 875950 634354 634354 0 -176228.00(-21.74%)
Mar 09, 2020 769200 810582 769100 810582 0 +330909.00(+68.99%)
Mar 06, 2020 479673 479673 479673 479673 0 +72069.00(+17.68%)
Mar 05, 2020 396750 407604 396750 407604 0 +50052.00(+14.00%)
Mar 04, 2020 370000 379800 357552 357552 0 -18312.00(-4.87%)
Mar 03, 2020 352503 382300 352503 375864 0 +23361.00(+6.63%)
Mar 02, 2020 356351 396650 352503 352503 0 -25056.00(-6.64%)
Feb 28, 2020 426300 426300 377559 377559 0 -6258.00(-1.63%)
Feb 27, 2020 365050 383817 365050 383817 0 +55411.00(+16.87%)
Feb 26, 2020 328406 328406 328406 328406 0 +30687.00(+10.31%)
Feb 25, 2020 297719 297719 297719 297719 0 +37857.00(+14.57%)
Feb 24, 2020 253550 259862 253450 259862 0 +33194.00(+14.64%)
Feb 21, 2020 226668 226668 226668 226668 0 +7778.00(+3.55%)
Feb 20, 2020 221000 221200 218890 218890 0 -4944.00(-2.21%)
Feb 19, 2020 223834 223834 223834 223834 0 -15513.00(-6.48%)
Feb 18, 2020 239347 239347 239347 239347 0 +6025.00(+2.58%)
Feb 14, 2020 233322 233322 233322 233322 0 +4378.00(+1.91%)
Feb 13, 2020 228944 228944 228944 228944 0 +716.00(+0.31%)
Feb 12, 2020 228228 228228 228228 228228 0 -13944.00(-5.76%)
Feb 11, 2020 242172 242172 242172 242172 0 -10826.00(-4.28%)
Feb 10, 2020 255150 256000 252998 252998 0 +4652.00(+1.87%)
Feb 07, 2020 248346 248346 248346 248346 0 +7220.00(+2.99%)
Feb 06, 2020 238325 241126 237800 241126 0 +7997.00(+3.43%)
Feb 05, 2020 233129 233129 233129 233129 0 -31799.00(-12.00%)
Feb 04, 2020 257366 264928 257366 264928 0 -4932.00(-1.83%)
Feb 03, 2020 266350 269860 266350 269860 0 +14416.00(+5.64%)
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%)
Nov 01, 2019 211246 211246 211246 211246 0 -20727.00(-8.94%)
Oct 31, 2019 237750 237750 231973 231973 0 +3935.00(+1.73%)
Oct 30, 2019 217550 228038 217550 228038 0 +17652.00(+8.39%)
Oct 29, 2019 210386 210386 210386 210386 0 -5820.00(-2.69%)
Oct 28, 2019 216206 216206 216206 216206 0 +3670.00(+1.73%)
Oct 25, 2019 212536 212536 212536 212536 0 -7752.00(-3.52%)
Oct 24, 2019 220288 220288 220288 220288 0 -2266.00(-1.02%)
Oct 23, 2019 222554 222554 222554 222554 0 -2818.00(-1.25%)
Oct 22, 2019 225372 225372 225372 225372 0 -12640.00(-5.31%)
Oct 21, 2019 238012 238012 238012 238012 0 -12706.00(-5.07%)
Oct 18, 2019 250718 250718 250718 250718 0 +2604.00(+1.05%)
Oct 17, 2019 245700 248114 245700 248114 0 -1476.00(-0.59%)
Oct 16, 2019 249590 249590 249590 249590 0 +9923.00(+4.14%)
Oct 15, 2019 239667 239667 239667 239667 0 -3782.00(-1.55%)
Oct 14, 2019 243449 243449 243449 243449 0 +3947.00(+1.65%)
Oct 11, 2019 237550 239502 237550 239502 0 -10534.00(-4.21%)
Oct 10, 2019 255100 255100 250036 250036 0 -13409.00(-5.09%)
Oct 09, 2019 263445 263445 263445 263445 0 -12474.00(-4.52%)
Oct 08, 2019 275919 275919 275919 275919 0 +10705.00(+4.04%)
Oct 07, 2019 265214 265214 265214 265214 0 +3494.00(+1.34%)
Oct 04, 2019 261720 261720 261720 261720 0 -7911.00(-2.93%)
Oct 03, 2019 269631 269631 269631 269631 0 -12183.00(-4.32%)
Oct 02, 2019 281814 281814 281814 281814 0 +19720.00(+7.52%)
Oct 01, 2019 262094 262094 262094 262094 0 +13117.00(+5.27%)
Sep 30, 2019 248977 248977 248977 248977 0 +5104.00(+2.09%)
Sep 27, 2019 243873 243873 243873 243873 0 +211.00(+0.09%)
Sep 26, 2019 243662 243662 243662 243662 0 +8846.00(+3.77%)
Sep 25, 2019 235770 236700 234816 234816 0 -3446.00(-1.45%)
Sep 24, 2019 238262 238262 238262 238262 0 +8341.00(+3.63%)
Sep 23, 2019 229921 229921 229921 229921 0 -106.00(-0.05%)
Sep 20, 2019 230027 230027 230027 230027 0 -1975.00(-0.85%)
Sep 19, 2019 232002 232002 232002 232002 0 +1106.00(+0.48%)
Sep 18, 2019 231800 231800 230896 230896 0 +3908.00(+1.72%)
Sep 17, 2019 226988 229540 226988 226988 0 +11521.00(+5.35%)
Sep 16, 2019 215467 215467 215467 215467 0 -29502.00(-12.04%)
Sep 13, 2019 244969 244969 244969 244969 0 -5283.00(-2.11%)
Sep 12, 2019 250150 250252 250150 250252 0 +6558.00(+2.69%)
Sep 11, 2019 243694 243694 243694 243694 0 -3858.00(-1.56%)
Sep 10, 2019 247552 247552 247552 247552 0 -9503.00(-3.70%)
Sep 09, 2019 257055 257055 257055 257055 0 -14651.00(-5.39%)
Sep 06, 2019 271706 271706 271706 271706 0 -2748.00(-1.00%)
Sep 05, 2019 274566 274566 274454 274454 0 -13146.00(-4.57%)
Sep 04, 2019 287795 287795 287600 287600 0 -13980.00(-4.64%)
Sep 03, 2019 301580 301580 301580 301580 0 +2985.00(+1.00%)
Aug 30, 2019 298595 298595 298595 298595 0 -2789.00(-0.93%)
Aug 29, 2019 301384 301384 301384 301384 0 -18982.00(-5.93%)
Aug 28, 2019 323250 323250 320366 320366 0 -17988.00(-5.32%)
Aug 27, 2019 338550 338550 338354 338354 0 +9099.00(+2.76%)
Aug 26, 2019 329350 331200 326950 329255 0 -6219.00(-1.85%)
Aug 23, 2019 305400 335474 302750 335474 0 +40716.00(+13.81%)
Aug 22, 2019 293100 294758 293100 294758 0 +6140.00(+2.13%)
Aug 21, 2019 289850 289850 287800 288618 0 -8158.00(-2.75%)
Aug 20, 2019 292600 296776 292600 296776 0 +11098.00(+3.88%)
Aug 19, 2019 294850 299200 285678 285678 2 -25338.00(-8.15%)
Aug 16, 2019 316900 318300 311016 311016 0 -14771.00(-4.53%)
Aug 15, 2019 327700 336100 325000 325787 1 -921.00(-0.28%)
Aug 14, 2019 312050 326708 312050 326708 0 +32190.00(+10.93%)
Aug 13, 2019 294518 294518 294518 294518 0 -10590.00(-3.47%)
Aug 12, 2019 304600 305108 304200 305108 0 +17301.00(+6.01%)
Aug 09, 2019 287807 287807 287807 287807 0 +7581.00(+2.71%)
Aug 08, 2019 280226 280226 280226 280226 0 -26122.00(-8.53%)
Aug 07, 2019 311850 311850 306348 306348 0 +8104.00(+2.72%)
Aug 06, 2019 298244 298244 298244 298244 0 +4198.00(+1.43%)
Aug 05, 2019 292750 294046 292750 294046 0 +28996.00(+10.94%)
Aug 02, 2019 263150 265050 263150 265050 0 +12137.00(+4.80%)
Aug 01, 2019 243300 252913 241750 252913 0 +13137.00(+5.48%)
Jul 31, 2019 239776 239776 239776 239776 0 +3706.00(+1.57%)
Jul 30, 2019 236070 236070 236070 236070 0 -10434.00(-4.23%)
Jul 29, 2019 246504 246504 246504 246504 0 +3412.00(+1.40%)
Jul 26, 2019 243092 243092 243092 243092 0 -128.00(-0.05%)
Jul 25, 2019 243220 243220 243220 243220 0 +11800.00(+5.10%)
Jul 24, 2019 231420 231420 231420 231420 0 -4318.00(-1.83%)
Jul 23, 2019 235738 235738 235738 235738 0 -1579.00(-0.67%)
Jul 22, 2019 237317 237317 237317 237317 0 -787.00(-0.33%)
Jul 19, 2019 243200 243200 238104 238104 0 -6323.00(-2.59%)
Jul 18, 2019 250300 250300 244427 244427 0 -1877.00(-0.76%)
Jul 17, 2019 245550 246304 245550 246304 0 +7046.00(+2.94%)
Jul 16, 2019 239258 239258 239258 239258 0 +2595.00(+1.10%)
Jul 15, 2019 236663 236663 236663 236663 0 +6415.00(+2.79%)
Jul 12, 2019 231950 231950 230248 230248 0 -4814.00(-2.05%)
Jul 11, 2019 235062 235062 235062 235062 0 -2863.00(-1.20%)
Jul 10, 2019 237925 237925 237925 237925 0 -9961.00(-4.02%)
Jul 09, 2019 247886 247886 247886 247886 0 +156.00(+0.06%)
Jul 08, 2019 247730 247730 247730 247730 0 -1014.00(-0.41%)
Jul 05, 2019 248744 248744 248744 248744 0 -841.00(-0.34%)
Jul 03, 2019 249585 249585 249585 249585 0 -4535.00(-1.78%)
Jul 02, 2019 252700 254120 252700 254120 0 +15725.00(+6.60%)
Jul 01, 2019 238395 238395 238395 238395 0 +2124.00(+0.90%)
Jun 28, 2019 244000 244000 236271 236271 0 -9103.00(-3.71%)
Jun 27, 2019 240950 245374 239900 245374 0 +6612.00(+2.77%)
Jun 26, 2019 238762 238762 238762 238762 0 -20661.00(-7.96%)
Jun 25, 2019 257050 259423 257050 259423 0 +3806.00(+1.49%)
Jun 24, 2019 255617 255617 255617 255617 0 +8958.00(+3.63%)
Jun 21, 2019 246659 246659 246659 246659 0 -2673.00(-1.07%)
Jun 20, 2019 249332 249332 249332 249332 0 -21670.00(-8.00%)
Jun 19, 2019 276150 276150 271002 271002 0 -232.00(-0.09%)
Jun 18, 2019 271234 271234 271234 271234 0 -12462.00(-4.39%)
Jun 17, 2019 283696 283696 283696 283696 0 -5883.00(-2.03%)
Jun 14, 2019 289050 291050 289050 289579 0 +2177.00(+0.76%)
Jun 13, 2019 287500 288500 284750 287402 0 -10810.00(-3.62%)
Jun 12, 2019 298212 298212 298212 298212 0 +10688.00(+3.72%)
Jun 11, 2019 287250 287524 287250 287524 0 -2823.00(-0.97%)
Jun 10, 2019 290347 290347 290347 290347 0 -5045.00(-1.71%)
Jun 07, 2019 292000 295392 292000 295392 0 +420.00(+0.14%)
Jun 06, 2019 305450 305450 294972 294972 0 -17439.00(-5.58%)
Jun 05, 2019 312411 312411 312411 312411 0 +15073.00(+5.07%)
Jun 04, 2019 297338 297338 297338 297338 0 -16578.00(-5.28%)
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.