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 )

151.86 -0.45 (-0.30%)
Streaming Delayed Price Updated: 1:02 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 (%)
Oct 30, 2020 173550 182632 167400 169600 9 -450.00(-0.26%)
Oct 29, 2020 197150 204650 170050 170050 16 -20350.00(-10.69%)
Oct 28, 2020 179350 193200 176600 190400 13 +23750.00(+14.25%)
Oct 27, 2020 166400 167500 160950 166650 9 +5168.00(+3.20%)
Oct 26, 2020 147950 164900 147950 161482 15 +20482.00(+14.53%)
Oct 23, 2020 139350 147600 135550 141000 8 -3400.00(-2.35%)
Oct 22, 2020 166554 169380 142950 144400 7 -19900.00(-12.11%)
Oct 21, 2020 151900 164300 151900 164300 2 +13650.00(+9.06%)
Oct 20, 2020 156950 160900 148900 150650 8 -6351.00(-4.05%)
Oct 19, 2020 140200 157159 140200 157001 8 +11801.00(+8.13%)
Oct 16, 2020 138750 145475 135750 145200 9 +11250.00(+8.40%)
Oct 15, 2020 145100 152264 133950 133950 9 -5626.00(-4.03%)
Oct 14, 2020 133400 139750 128400 139576 9 +304.00(+0.22%)
Oct 13, 2020 131800 140250 130705 139272 5 +6472.00(+4.87%)
Oct 12, 2020 138250 141000 132774 132800 7 -3100.00(-2.28%)
Oct 09, 2020 125650 136000 124951 135900 9 +6220.00(+4.80%)
Oct 08, 2020 144473 144473 129450 129680 12 -16070.00(-11.03%)
Oct 07, 2020 150100 153500 145750 145750 2 -5250.00(-3.48%)
Oct 06, 2020 136000 152900 133400 151000 12 +7500.00(+5.23%)
Oct 05, 2020 156000 157200 143500 143500 9 -18500.00(-11.42%)
Oct 02, 2020 192650 192650 158350 162000 7 -3400.00(-2.06%)
Oct 01, 2020 159400 170062 157250 165400 8 +15850.00(+10.60%)
Sep 30, 2020 149900 153000 142850 149550 7 -250.00(-0.17%)
Sep 29, 2020 137150 155334 137150 149800 5 +10200.00(+7.31%)
Sep 28, 2020 138600 140675 134000 139600 8 -7771.00(-5.27%)
Sep 25, 2020 155250 155250 145625 147371 6 -513.00(-0.35%)
Sep 24, 2020 152600 159300 139750 147884 11 -2416.00(-1.61%)
Sep 23, 2020 128900 150300 128650 150300 5 +20957.00(+16.20%)
Sep 22, 2020 127600 131000 120832 129343 5 +3143.00(+2.49%)
Sep 21, 2020 118850 131124 118850 126200 9 +12800.00(+11.29%)
Sep 18, 2020 111900 117342 110800 113400 6 +3400.00(+3.09%)
Sep 17, 2020 116200 119550 110000 110000 5 -2050.00(-1.83%)
Sep 16, 2020 128025 128025 105250 112050 8 -16650.00(-12.94%)
Sep 15, 2020 125000 130000 120400 128700 3 +2050.00(+1.62%)
Sep 14, 2020 131600 131600 122100 126650 5 -5600.00(-4.23%)
Sep 11, 2020 135150 137050 129400 132250 6 -2900.00(-2.15%)
Sep 10, 2020 119850 136050 116900 135150 12 +17814.00(+15.18%)
Sep 09, 2020 117000 119325 114300 117336 5 -1911.00(-1.60%)
Sep 08, 2020 110600 121550 110600 119247 8 +14497.00(+13.84%)
Sep 04, 2020 98150 107950 98150 104750 5 +1500.00(+1.45%)
Sep 03, 2020 104150 105000 95850 103250 5 +1700.00(+1.67%)
Sep 02, 2020 101212 103050 98150 101550 5 +1600.00(+1.60%)
Sep 01, 2020 99950 101500 98400 99950 5 +2950.00(+3.04%)
Aug 31, 2020 90000 97000 90000 97000 6 +7500.00(+8.38%)
Aug 28, 2020 95950 95950 89325 89500 2 -5779.50(-6.07%)
Aug 27, 2020 95200 99550 95200 95280 5 -1492.50(-1.54%)
Aug 26, 2020 92000 96772 90850 96772 5 +7072.00(+7.88%)
Aug 25, 2020 85000 91650 85000 89700 6 +1700.00(+1.93%)
Aug 24, 2020 95150 95500 86175 88000 8 -8152.50(-8.48%)
Aug 21, 2020 95434 97981 94000 96152 6 +2202.50(+2.34%)
Aug 20, 2020 91550 93950 91050 93950 10 +5914.50(+6.72%)
Aug 19, 2020 85988 88600 84100 88036 4 +3310.50(+3.91%)
Aug 18, 2020 81650 85000 80000 84725 17 +3625.00(+4.47%)
Aug 17, 2020 79750 82515 79600 81100 13 +2750.00(+3.51%)
Aug 14, 2020 82550 83433 78350 78350 13 -3550.00(-4.33%)
Aug 13, 2020 77800 81900 76750 81900 15 +5450.00(+7.13%)
Aug 12, 2020 74550 78700 74550 76450 11 -3450.00(-4.32%)
Aug 11, 2020 71000 80825 69800 79900 39 +3000.00(+3.90%)
Aug 10, 2020 81500 83312 76600 76900 23 -7950.00(-9.37%)
Aug 07, 2020 90200 92742 84850 84850 9 -1100.00(-1.28%)
Aug 06, 2020 84550 87100 82500 85950 12 +2000.00(+2.38%)
Aug 05, 2020 87950 87950 81368 83950 25 -4150.00(-4.71%)
Aug 04, 2020 92000 93100 85500 88100 15 -3350.00(-3.66%)
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.