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 )

153.99 +1.68 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 92100 95700 81800 83163 8 -8087.00(-8.86%)
Jun 29, 2020 94500 95500 89550 91250 10 -3750.00(-3.95%)
Jun 26, 2020 86800 96346 86800 95000 22 +9000.00(+10.47%)
Jun 25, 2020 94150 96700 85600 86000 27 -6750.00(-7.28%)
Jun 24, 2020 80800 93225 80800 92750 17 +14900.00(+19.14%)
Jun 23, 2020 75450 78250 74448 77850 4 -500.00(-0.64%)
Jun 22, 2020 83000 84268 77850 78350 5 -800.00(-1.01%)
Jun 19, 2020 69550 79300 69550 79150 13 +1650.00(+2.13%)
Jun 18, 2020 85700 86492 74650 77500 12 -5400.00(-6.51%)
Jun 17, 2020 75125 82900 75125 82900 13 +8900.00(+12.03%)
Jun 16, 2020 69250 81750 68200 74000 15 -8500.00(-10.30%)
Jun 15, 2020 95000 97500 80900 82500 25 -273.00(-0.33%)
Jun 12, 2020 75000 90650 74800 82773 34 -9377.00(-10.18%)
Jun 11, 2020 88950 92550 79500 92150 39 +21733.50(+30.86%)
Jun 10, 2020 62650 70550 62650 70416 31 +9950.00(+16.46%)
Jun 09, 2020 61450 64550 59400 60466 19 +6341.50(+11.72%)
Jun 08, 2020 60000 60950 53602 54125 20 -9725.00(-15.23%)
Jun 05, 2020 73800 73800 62750 63850 32 -26700.00(-29.49%)
Jun 04, 2020 93150 96250 89075 90550 2 +619.00(+0.69%)
Jun 03, 2020 92400 94800 89000 89931 4 -8819.00(-8.93%)
Jun 02, 2020 104400 104400 98550 98750 7 -12076.00(-10.90%)
Jun 01, 2020 122000 122000 110750 110826 2 -8198.00(-6.89%)
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%)
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.