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 (%)
Apr 29, 2022 990.50 1080 977.00 1074 5,522 +74.42(+7.44%)
Apr 28, 2022 1097 1168 977.40 1000 6,152 -125.00(-11.11%)
Apr 27, 2022 1166 1243 1094 1125 5,086 -73.70(-6.15%)
Apr 26, 2022 1187 1209 1099 1199 9,770 -13.80(-1.14%)
Apr 25, 2022 1215 1340 1194 1212 16,035 +101.10(+9.10%)
Apr 22, 2022 1060 1111 1000 1111 8,760 +88.80(+8.68%)
Apr 21, 2022 918.90 1030 890.00 1023 14,083 +101.00(+10.96%)
Apr 20, 2022 932.10 950.10 915.10 921.60 9,032 -29.40(-3.09%)
Apr 19, 2022 951.30 963.40 910.00 951.00 9,207 +23.70(+2.56%)
Apr 18, 2022 970.00 985.00 915.40 927.30 7,871 -71.20(-7.13%)
Apr 14, 2022 1014 1014 971.20 998.50 6,764 +2.30(+0.23%)
Apr 13, 2022 1000 1056 985.40 996.20 60,531 -47.20(-4.52%)
Apr 12, 2022 1035 1046 975.40 1043 71,786 -55.20(-5.02%)
Apr 11, 2022 1020 1100 1020 1099 69,680 +98.60(+9.86%)
Apr 08, 2022 1080 1080 985.00 1000 14,063 -85.00(-7.83%)
Apr 07, 2022 1105 1185 1075 1085 4,564 -35.00(-3.12%)
Apr 06, 2022 1105 1148 1072 1120 5,366 -20.00(-1.75%)
Apr 05, 2022 1075 1142 1030 1140 7,114 +55.00(+5.07%)
Apr 04, 2022 1055 1120 1055 1085 5,202 -10.00(-0.91%)
Apr 01, 2022 1115 1120 1060 1095 8,723 -15.00(-1.35%)
Mar 31, 2022 1110 1110 1030 1110 13,906 +20.00(+1.83%)
Mar 30, 2022 1105 1105 1050 1090 6,922 -60.00(-5.22%)
Mar 29, 2022 1200 1245 1132 1150 10,411 +15.00(+1.32%)
Mar 28, 2022 1125 1155 1112 1135 10,592 +65.00(+6.07%)
Mar 25, 2022 1155 1155 1050 1070 10,344 -65.00(-5.73%)
Mar 24, 2022 1120 1150 1100 1135 5,655 +15.00(+1.34%)
Mar 23, 2022 1105 1125 1075 1120 9,190 -55.00(-4.68%)
Mar 22, 2022 1150 1220 1140 1175 8,208 +25.00(+2.17%)
Mar 21, 2022 1245 1245 1131 1150 17,649 -170.00(-12.88%)
Mar 18, 2022 1320 1345 1295 1320 4,327 +0.00(+0.00%)
Mar 17, 2022 1390 1405 1295 1320 8,177 -170.00(-11.41%)
Mar 16, 2022 1450 1520 1425 1490 5,855 +10.00(+0.68%)
Mar 15, 2022 1500 1560 1445 1480 11,762 +120.00(+8.82%)
Mar 14, 2022 1335 1430 1315 1360 8,611 +80.00(+6.25%)
Mar 11, 2022 1295 1305 1225 1280 7,645 +30.00(+2.40%)
Mar 10, 2022 1320 1235 1250 9,342 -110.00(-8.09%)
Mar 09, 2022 1430 1485 1290 1360 15,683 +80.00(+6.25%)
Mar 08, 2022 1255 1411 1150 1280 25,840 -50.00(-3.76%)
Mar 07, 2022 1260 1415 1230 1330 13,910 +10.00(+0.76%)
Mar 04, 2022 1450 1465 1315 1320 10,318 -145.00(-9.90%)
Mar 03, 2022 1495 1510 1415 1465 12,177 +15.00(+1.03%)
Mar 02, 2022 1465 1520 1405 1450 13,317 -90.00(-5.84%)
Mar 01, 2022 1520 1591 1465 1540 9,465 -55.00(-3.45%)
Feb 28, 2022 1775 1800 1580 1595 7,865 -165.00(-9.38%)
Feb 25, 2022 1860 1840 1736 1760 5,460 -95.00(-5.12%)
Feb 24, 2022 1700 2005 1700 1855 8,584 +20.00(+1.09%)
Feb 23, 2022 1830 1875 1767 1835 3,201 -30.00(-1.61%)
Feb 22, 2022 1635 1945 1618 1865 9,342 +95.00(+5.37%)
Feb 18, 2022 1770 0 +15.00(+0.85%)
Feb 17, 2022 1755 1805 1705 1755 6,818 -10.00(-0.57%)
Feb 16, 2022 1725 1792 1640 1765 5,516 -10.00(-0.56%)
Feb 15, 2022 1820 1868 1750 1775 11,256 +90.00(+5.34%)
Feb 14, 2022 1600 1735 1600 1685 12,247 +115.00(+7.32%)
Feb 11, 2022 1695 1728 1560 1570 11,999 -165.00(-9.51%)
Feb 10, 2022 1765 1775 1640 1735 9,250 +5.00(+0.29%)
Feb 09, 2022 1760 1770 1675 1730 7,234 -45.00(-2.54%)
Feb 08, 2022 1700 1815 1680 1775 10,212 +100.00(+5.97%)
Feb 07, 2022 1760 1805 1625 1675 8,888 -70.00(-4.01%)
Feb 04, 2022 1775 1775 1630 1745 8,994 -95.00(-5.16%)
Feb 03, 2022 1820 1900 1792 1840 7,364 +45.00(+2.51%)
Feb 02, 2022 1825 1920 1775 1795 6,100 -35.00(-1.91%)
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.