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 )

147.44 +4.26 (+2.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 287.68 296.59 281.94 286.03 47,607 +0.08(+0.03%)
Jan 30, 2023 270.04 287.04 269.50 285.95 95,588 +21.38(+8.08%)
Jan 27, 2023 252.99 264.70 246.43 264.57 112,053 +14.80(+5.92%)
Jan 26, 2023 265.29 275.00 249.77 249.77 138,865 -27.45(-9.90%)
Jan 25, 2023 281.79 293.39 277.22 277.22 63,986 +0.08(+0.03%)
Jan 24, 2023 274.91 292.49 273.23 277.14 84,308 +4.13(+1.51%)
Jan 23, 2023 271.11 275.52 262.28 273.01 67,548 -1.30(-0.47%)
Jan 20, 2023 288.76 293.00 274.31 274.31 67,378 -14.48(-5.01%)
Jan 19, 2023 307.54 310.72 285.75 288.79 78,230 -14.49(-4.78%)
Jan 18, 2023 287.77 304.59 272.18 303.28 82,325 +10.12(+3.45%)
Jan 17, 2023 288.19 296.00 279.25 293.16 70,875 +0.70(+0.24%)
Jan 13, 2023 295.67 303.00 289.94 292.46 58,081 -1.11(-0.38%)
Jan 12, 2023 307.01 308.19 288.00 293.57 74,948 -19.18(-6.13%)
Jan 11, 2023 305.35 320.59 304.00 312.75 55,509 -1.85(-0.59%)
Jan 10, 2023 317.79 330.00 312.49 314.60 44,738 -7.14(-2.22%)
Jan 09, 2023 300.03 325.18 299.80 321.74 70,525 +5.73(+1.81%)
Jan 06, 2023 322.20 323.10 301.79 316.01 106,003 -16.56(-4.98%)
Jan 05, 2023 360.44 360.44 330.65 332.57 82,315 -26.91(-7.49%)
Jan 04, 2023 380.00 380.00 354.21 359.48 91,583 -1.49(-0.41%)
Jan 03, 2023 334.46 369.97 326.00 360.97 101,657 +38.56(+11.96%)
Dec 30, 2022 334.88 334.88 321.71 322.41 60,983 -6.92(-2.10%)
Dec 29, 2022 344.46 344.46 324.79 329.33 46,029 -8.54(-2.53%)
Dec 28, 2022 317.30 340.40 317.30 337.87 91,854 +23.39(+7.44%)
Dec 27, 2022 320.42 324.42 311.64 314.48 55,563 -11.27(-3.46%)
Dec 23, 2022 350.01 354.00 325.56 325.75 97,219 -38.80(-10.64%)
Dec 22, 2022 339.00 383.40 338.00 364.55 103,429 +25.09(+7.39%)
Dec 21, 2022 338.00 353.60 334.71 339.46 80,348 -20.91(-5.80%)
Dec 20, 2022 371.63 374.95 351.41 360.37 106,482 -13.12(-3.51%)
Dec 19, 2022 368.20 380.92 357.83 373.49 67,458 -0.49(-0.13%)
Dec 16, 2022 380.32 389.91 371.00 373.98 122,297 +14.47(+4.02%)
Dec 15, 2022 369.51 381.20 359.51 359.51 100,623 +3.33(+0.93%)
Dec 14, 2022 344.64 365.26 338.00 356.18 77,469 +5.39(+1.54%)
Dec 13, 2022 339.99 356.35 336.30 350.79 108,181 -14.63(-4.00%)
Dec 12, 2022 390.90 395.84 363.25 365.42 94,584 -32.20(-8.10%)
Dec 09, 2022 370.98 397.62 363.48 397.62 133,609 +27.77(+7.51%)
Dec 08, 2022 334.02 375.43 332.82 369.85 122,585 +13.03(+3.65%)
Dec 07, 2022 356.99 367.62 343.51 356.82 105,874 -0.39(-0.11%)
Dec 06, 2022 337.84 365.35 323.71 357.21 202,472 +27.57(+8.36%)
Dec 05, 2022 288.64 336.00 285.88 329.64 278,843 +29.85(+9.96%)
Dec 02, 2022 293.60 304.58 285.30 299.79 206,989 +9.29(+3.20%)
Dec 01, 2022 280.50 292.00 276.50 290.50 102,120 +4.40(+1.54%)
Nov 30, 2022 276.40 298.00 273.50 286.10 151,215 +0.20(+0.07%)
Nov 29, 2022 285.50 291.00 278.10 285.90 131,005 -10.40(-3.51%)
Nov 28, 2022 291.70 297.70 282.20 296.30 165,584 +24.40(+8.97%)
Nov 25, 2022 268.20 273.10 261.70 271.90 58,241 +1.50(+0.55%)
Nov 23, 2022 273.30 279.10 264.60 270.40 139,919 +8.80(+3.36%)
Nov 22, 2022 280.50 282.79 258.80 261.60 175,815 -30.00(-10.29%)
Nov 21, 2022 295.70 316.80 286.10 291.60 246,838 +13.40(+4.82%)
Nov 18, 2022 284.70 295.90 275.50 278.20 214,891 +8.60(+3.19%)
Nov 17, 2022 286.50 292.20 268.90 269.60 255,029 -4.40(-1.61%)
Nov 16, 2022 264.80 278.18 259.80 274.00 266,532 +17.10(+6.66%)
Nov 15, 2022 261.20 269.10 255.50 256.90 259,310 -10.70(-4.00%)
Nov 14, 2022 268.50 268.70 251.05 267.60 323,853 +2.10(+0.79%)
Nov 11, 2022 282.00 282.40 262.80 265.50 298,913 -31.20(-10.52%)
Nov 10, 2022 296.70 319.30 294.80 296.70 268,846 -23.60(-7.37%)
Nov 09, 2022 287.90 321.90 286.30 320.30 353,283 +42.40(+15.26%)
Nov 08, 2022 279.40 288.70 273.71 277.90 238,586 +0.40(+0.14%)
Nov 07, 2022 289.90 292.20 274.80 277.50 251,142 -15.40(-5.26%)
Nov 04, 2022 276.20 302.60 266.00 292.90 282,809 -6.50(-2.17%)
Nov 03, 2022 326.10 329.80 292.80 299.40 187,264 -22.60(-7.02%)
Nov 02, 2022 296.90 323.80 322.00 318,899 +29.20(+9.97%)
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.