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 )

136.53 -1.81 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 28, 2021 6930 7120 6905 7050 121 +25.00(+0.36%)
May 27, 2021 7200 7202 6972 7025 194 -248.85(-3.42%)
May 26, 2021 7505 7581 7170 7274 293 -266.20(-3.53%)
May 25, 2021 7135 7560 7100 7540 637 +425.05(+5.97%)
May 24, 2021 7190 7350 7085 7115 278 -300.00(-4.05%)
May 21, 2021 7140 7415 6990 7415 376 +10.00(+0.14%)
May 20, 2021 7290 7685 7290 7405 419 +85.00(+1.16%)
May 19, 2021 7270 7625 7065 7320 830 +510.00(+7.49%)
May 18, 2021 6440 6850 6325 6810 610 +375.00(+5.83%)
May 17, 2021 6935 7015 6415 6435 444 -491.90(-7.10%)
May 14, 2021 7350 7405 6800 6927 786 -883.10(-11.31%)
May 13, 2021 7625 8090 7260 7810 787 +410.00(+5.54%)
May 12, 2021 7350 7515 6700 7400 879 -130.00(-1.73%)
May 11, 2021 7495 7760 7185 7530 1,541 +660.00(+9.61%)
May 10, 2021 6600 6870 6265 6870 914 +70.00(+1.03%)
May 07, 2021 7540 7560 6775 6800 808 -465.00(-6.40%)
May 06, 2021 7380 7805 7262 7265 515 -40.00(-0.55%)
May 05, 2021 7590 8125 7255 7305 775 -839.95(-10.31%)
May 04, 2021 8130 8505 7942 8145 301 +14.95(+0.18%)
May 03, 2021 8745 8745 8080 8130 373 -870.00(-9.67%)
Apr 30, 2021 8740 9050 8320 9000 410 +570.00(+6.76%)
Apr 29, 2021 8290 8690 8010 8430 454 -200.00(-2.32%)
Apr 28, 2021 9612 9612 8515 8630 638 -1190.00(-12.12%)
Apr 27, 2021 10150 10240 9675 9820 373 -550.00(-5.30%)
Apr 26, 2021 10665 10679 10150 10370 137 -218.60(-2.06%)
Apr 23, 2021 11010 11050 10445 10589 88 -336.40(-3.08%)
Apr 22, 2021 10395 11065 10395 10925 212 +445.00(+4.25%)
Apr 21, 2021 11630 11670 10425 10480 254 -610.00(-5.50%)
Apr 20, 2021 10365 11450 10365 11090 295 +880.00(+8.62%)
Apr 19, 2021 10000 10455 9708 10210 158 +125.00(+1.24%)
Apr 16, 2021 9580 10140 9460 10085 107 +330.00(+3.38%)
Apr 15, 2021 9395 9915 9395 9755 199 +330.00(+3.50%)
Apr 14, 2021 10150 10150 9052 9425 346 -1120.00(-10.62%)
Apr 13, 2021 10530 10770 10335 10545 118 +55.00(+0.52%)
Apr 12, 2021 9900 10550 9678 10490 148 +365.00(+3.60%)
Apr 09, 2021 10035 10250 9635 10125 158 +195.00(+1.96%)
Apr 08, 2021 9745 10290 9745 9930 198 +400.00(+4.20%)
Apr 07, 2021 9660 9750 9425 9530 96 -145.00(-1.50%)
Apr 06, 2021 9480 9750 8995 9675 138 +37.50(+0.39%)
Apr 05, 2021 8855 9812 8855 9638 503 +942.30(+10.84%)
Apr 01, 2021 9350 9572 8695 8695 390 -914.80(-9.52%)
Mar 31, 2021 9400 9675 9310 9610 170 +215.00(+2.29%)
Mar 30, 2021 9785 9785 9115 9395 331 +125.00(+1.35%)
Mar 29, 2021 8945 9640 8945 9270 484 +420.00(+4.75%)
Mar 26, 2021 9050 9400 8800 8850 395 -800.00(-8.29%)
Mar 25, 2021 10250 10700 9500 9650 461 +0.00(+0.00%)
Mar 24, 2021 9950 9950 9250 9650 385 -850.00(-8.10%)
Mar 23, 2021 10750 11000 9850 10500 488 +400.00(+3.96%)
Mar 22, 2021 9800 10150 9650 10100 200 +500.00(+5.21%)
Mar 19, 2021 9850 10345 9200 9600 477 -450.00(-4.48%)
Mar 18, 2021 8900 10050 8750 10050 815 +1450.00(+16.86%)
Mar 17, 2021 9300 9300 8500 8600 653 -300.00(-3.37%)
Mar 16, 2021 8600 9100 8600 8900 321 +650.00(+7.88%)
Mar 15, 2021 7950 8600 7950 8250 384 +400.00(+5.10%)
Mar 12, 2021 7900 8050 7700 7850 325 -50.00(-0.63%)
Mar 11, 2021 8000 8150 7500 7900 434 -250.00(-3.07%)
Mar 10, 2021 8900 8950 8100 8150 590 -700.00(-7.91%)
Mar 09, 2021 8450 9000 7950 8850 553 +600.00(+7.27%)
Mar 08, 2021 8050 8550 7800 8250 763 +25.00(+0.30%)
Mar 05, 2021 8450 9150 8100 8225 753 -1025.00(-11.08%)
Mar 04, 2021 10000 10100 8750 9250 729 -550.00(-5.61%)
Mar 03, 2021 10600 10600 9300 9800 571 -1000.00(-9.26%)
Mar 02, 2021 10450 10850 10250 10800 243 +150.00(+1.41%)
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.