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 )

136.00 -0.53 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 08, 2023 344.01 359.98 340.00 359.89 24,302 -1.12(-0.31%)
May 05, 2023 360.01 362.91 346.17 361.01 30,319 -30.34(-7.75%)
May 04, 2023 372.55 393.22 369.61 391.35 42,905 +18.23(+4.89%)
May 03, 2023 366.00 376.51 358.42 373.12 36,724 +19.24(+5.44%)
May 02, 2023 326.00 363.00 326.00 353.88 54,865 +38.64(+12.26%)
May 01, 2023 320.52 321.10 308.08 315.24 34,279 +5.66(+1.83%)
Apr 28, 2023 327.43 327.43 302.37 309.58 45,509 -13.40(-4.15%)
Apr 27, 2023 317.83 334.00 316.92 322.98 29,715 +6.00(+1.89%)
Apr 26, 2023 311.57 322.87 305.80 316.98 39,077 +6.70(+2.16%)
Apr 25, 2023 301.19 314.24 301.19 310.28 37,687 +17.40(+5.94%)
Apr 24, 2023 307.07 307.07 289.10 292.88 32,666 -11.76(-3.86%)
Apr 21, 2023 295.74 309.13 295.74 304.64 36,451 +6.70(+2.25%)
Apr 20, 2023 301.75 306.80 297.91 297.94 37,023 +8.25(+2.85%)
Apr 19, 2023 291.00 301.30 289.69 289.69 39,107 +6.15(+2.17%)
Apr 18, 2023 287.97 291.20 280.48 283.54 33,473 +0.48(+0.17%)
Apr 17, 2023 273.34 284.53 272.53 283.06 27,209 +13.55(+5.03%)
Apr 14, 2023 269.00 273.74 263.80 269.51 25,005 -0.97(-0.36%)
Apr 13, 2023 275.89 277.00 267.80 270.48 21,617 -4.26(-1.55%)
Apr 12, 2023 271.83 276.00 268.00 274.74 33,941 -0.52(-0.19%)
Apr 11, 2023 280.86 281.94 270.88 275.26 34,805 -8.02(-2.83%)
Apr 10, 2023 285.16 285.60 273.03 283.28 39,418 -11.93(-4.04%)
Apr 06, 2023 284.14 296.94 284.13 295.21 37,326 +12.94(+4.58%)
Apr 05, 2023 299.36 303.30 282.27 282.27 44,578 -18.31(-6.09%)
Apr 04, 2023 275.00 306.33 275.00 300.58 55,410 +22.82(+8.22%)
Apr 03, 2023 277.14 289.09 271.52 277.76 94,833 -41.84(-13.09%)
Mar 31, 2023 324.73 327.15 319.00 319.60 16,571 -5.72(-1.76%)
Mar 30, 2023 320.50 330.01 318.11 325.32 21,196 -1.10(-0.34%)
Mar 29, 2023 330.01 336.30 326.42 326.42 29,656 -16.61(-4.84%)
Mar 28, 2023 366.72 366.72 337.61 343.03 40,093 -21.69(-5.95%)
Mar 27, 2023 376.03 390.65 359.61 364.72 32,888 -28.70(-7.30%)
Mar 24, 2023 414.63 425.24 387.35 393.42 33,624 -1.16(-0.29%)
Mar 23, 2023 375.00 404.75 364.56 394.58 26,190 +13.01(+3.41%)
Mar 22, 2023 358.01 381.57 355.72 381.57 29,143 +18.97(+5.23%)
Mar 21, 2023 376.02 376.02 358.62 362.60 34,643 -33.39(-8.43%)
Mar 20, 2023 417.48 418.94 388.00 395.99 33,056 -24.44(-5.81%)
Mar 17, 2023 407.11 432.25 403.68 420.43 44,516 +14.71(+3.63%)
Mar 16, 2023 451.60 458.75 404.05 405.72 57,525 -24.17(-5.62%)
Mar 15, 2023 405.00 444.62 400.73 429.89 122,847 +62.86(+17.13%)
Mar 14, 2023 379.85 387.00 341.07 367.03 44,101 -15.66(-4.09%)
Mar 13, 2023 378.05 402.40 366.73 382.69 55,345 +28.76(+8.13%)
Mar 10, 2023 342.63 358.05 326.00 353.93 58,551 +11.30(+3.30%)
Mar 09, 2023 321.74 343.78 308.81 342.63 34,685 +10.27(+3.09%)
Mar 08, 2023 324.25 343.00 312.33 332.36 53,189 +9.37(+2.90%)
Mar 07, 2023 311.24 325.93 309.83 322.99 30,099 +16.60(+5.42%)
Mar 06, 2023 307.80 316.52 305.42 306.39 38,252 +2.39(+0.79%)
Mar 03, 2023 329.40 330.00 299.50 304.00 34,233 -13.64(-4.30%)
Mar 02, 2023 328.90 331.30 314.31 317.64 36,705 -7.26(-2.23%)
Mar 01, 2023 356.16 356.16 323.03 324.90 46,248 -32.35(-9.06%)
Feb 28, 2023 331.18 358.12 331.18 357.25 22,541 +14.71(+4.29%)
Feb 27, 2023 344.65 351.95 339.50 342.54 29,481 -7.53(-2.15%)
Feb 24, 2023 356.18 368.60 346.51 350.07 46,506 +7.29(+2.13%)
Feb 23, 2023 342.50 356.85 335.71 342.78 30,005 -14.36(-4.02%)
Feb 22, 2023 351.71 365.00 343.80 357.14 46,803 +10.16(+2.93%)
Feb 21, 2023 348.34 350.88 341.17 346.98 42,302 -0.99(-0.28%)
Feb 17, 2023 326.39 353.36 326.39 347.97 79,928 +34.69(+11.07%)
Feb 16, 2023 300.60 314.31 297.13 313.28 43,676 +13.99(+4.67%)
Feb 15, 2023 286.23 307.35 284.74 299.29 75,461 +26.50(+9.71%)
Feb 14, 2023 284.13 284.50 269.34 272.79 60,511 -3.45(-1.25%)
Feb 13, 2023 279.88 287.34 273.90 276.24 39,205 +2.44(+0.89%)
Feb 10, 2023 304.75 304.75 272.20 273.80 95,430 -44.40(-13.95%)
Feb 09, 2023 311.40 318.86 307.55 318.20 40,311 +8.12(+2.62%)
Feb 08, 2023 300.48 314.43 297.01 310.08 70,594 +7.39(+2.44%)
Feb 07, 2023 334.85 340.97 301.85 302.69 60,202 -39.88(-11.64%)
Feb 06, 2023 332.35 356.37 328.38 342.57 39,829 +7.60(+2.27%)
Feb 03, 2023 321.79 336.39 310.10 334.97 54,794 +6.78(+2.07%)
Feb 02, 2023 315.00 340.00 314.31 328.19 65,042 +19.36(+6.27%)
Feb 01, 2023 287.62 319.46 287.62 308.83 86,740 +22.80(+7.97%)
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 78,231 -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%)
Nov 01, 2022 290.50 299.70 286.81 292.80 177,843 -12.40(-4.06%)
Oct 31, 2022 317.50 319.70 289.90 305.20 194,180 -3.70(-1.20%)
Oct 28, 2022 298.00 323.90 290.00 308.90 220,613 +2.70(+0.88%)
Oct 27, 2022 296.80 309.40 289.40 306.20 222,843 -4.00(-1.29%)
Oct 26, 2022 318.80 322.50 302.00 310.20 149,266 -12.90(-3.99%)
Oct 25, 2022 323.30 332.20 316.50 323.10 71,704 +4.30(+1.35%)
Oct 24, 2022 322.30 328.50 310.90 318.80 102,285 -3.70(-1.15%)
Oct 21, 2022 345.60 348.10 321.95 322.50 136,915 -28.80(-8.20%)
Oct 20, 2022 347.00 357.50 332.30 351.30 100,761 -5.20(-1.46%)
Oct 19, 2022 390.40 390.40 351.70 356.50 124,619 -31.40(-8.09%)
Oct 18, 2022 389.40 413.10 378.00 387.90 121,056 -11.30(-2.83%)
Oct 17, 2022 393.10 405.00 375.00 399.20 66,747 -15.50(-3.74%)
Oct 14, 2022 380.00 417.00 364.00 414.70 128,781 +45.20(+12.23%)
Oct 13, 2022 441.10 441.50 361.61 369.50 159,363 -53.00(-12.54%)
Oct 12, 2022 449.80 460.95 412.40 422.50 111,419 -18.50(-4.20%)
Oct 11, 2022 450.40 460.20 418.50 441.00 139,951 +16.70(+3.94%)
Oct 10, 2022 392.30 428.10 380.70 424.30 155,166 +29.90(+7.58%)
Oct 07, 2022 381.50 404.80 368.20 394.40 163,644 +8.80(+2.28%)
Oct 06, 2022 413.50 416.00 381.80 385.60 83,928 -21.00(-5.16%)
Oct 05, 2022 427.80 444.20 395.70 406.60 134,347 -21.40(-5.00%)
Oct 04, 2022 464.80 478.70 426.10 428.00 71,323 -69.70(-14.00%)
Oct 03, 2022 535.40 535.60 485.20 497.70 59,144 -102.70(-17.11%)
Sep 30, 2022 605.00 624.32 575.82 600.40 52,593 +11.60(+1.97%)
Sep 29, 2022 606.00 636.30 584.90 588.80 64,319 -1.53(-0.26%)
Sep 28, 2022 695.30 704.90 583.80 590.33 65,601 -122.97(-17.24%)
Sep 27, 2022 705.00 730.00 673.45 713.30 55,518 -31.50(-4.23%)
Sep 26, 2022 711.00 749.00 679.70 744.80 54,586 +49.60(+7.13%)
Sep 23, 2022 642.60 710.00 641.50 695.20 142,217 +117.60(+20.36%)
Sep 22, 2022 550.00 578.70 540.00 577.60 58,632 +1.00(+0.17%)
Sep 21, 2022 521.90 576.80 513.20 576.60 50,883 +26.70(+4.86%)
Sep 20, 2022 557.70 573.69 539.90 549.90 65,473 +1.90(+0.35%)
Sep 19, 2022 592.80 595.30 546.00 548.00 60,564 +2.50(+0.46%)
Sep 16, 2022 530.40 573.60 522.60 545.50 88,179 +26.40(+5.09%)
Sep 15, 2022 499.20 525.20 499.10 519.10 57,746 +42.30(+8.87%)
Sep 14, 2022 501.20 501.20 460.60 476.80 64,233 -37.40(-7.27%)
Sep 13, 2022 500.40 521.00 477.20 514.20 83,170 +35.50(+7.42%)
Sep 12, 2022 485.70 496.50 461.00 478.70 54,386 -29.10(-5.73%)
Sep 09, 2022 513.40 529.60 499.59 507.80 41,981 -38.80(-7.10%)
Sep 08, 2022 540.70 562.60 534.70 546.60 55,937 -2.20(-0.40%)
Sep 07, 2022 564.80 580.00 542.00 548.80 79,275 +19.90(+3.76%)
Sep 06, 2022 497.20 535.90 494.00 528.90 48,273 +18.10(+3.54%)
Sep 02, 2022 500.10 522.50 489.00 510.80 59,123 -32.60(-6.00%)
Sep 01, 2022 521.90 565.40 520.00 543.40 110,797 +43.00(+8.59%)
Aug 31, 2022 519.60 528.90 473.40 500.40 112,386 +13.60(+2.79%)
Aug 30, 2022 463.00 497.90 463.00 486.80 124,558 +45.30(+10.26%)
Aug 29, 2022 461.40 467.50 420.70 441.50 86,325 -19.50(-4.23%)
Aug 26, 2022 448.10 467.00 432.09 461.00 66,971 +13.40(+2.99%)
Aug 25, 2022 450.40 461.50 441.00 447.60 61,821 -14.30(-3.10%)
Aug 24, 2022 477.40 484.50 459.05 461.90 54,371 -17.80(-3.71%)
Aug 23, 2022 512.20 512.20 465.50 479.70 72,636 -58.50(-10.87%)
Aug 22, 2022 549.00 579.20 527.50 538.20 51,105 +4.70(+0.88%)
Aug 19, 2022 557.60 560.00 527.30 533.50 49,959 -13.90(-2.54%)
Aug 18, 2022 578.80 578.80 544.42 547.40 45,058 -49.00(-8.22%)
Aug 17, 2022 621.70 630.05 574.91 596.40 32,559 -23.70(-3.82%)
Aug 16, 2022 610.00 640.48 590.00 620.10 43,262 +1.40(+0.23%)
Aug 15, 2022 649.20 666.40 610.00 618.70 44,519 +32.90(+5.62%)
Aug 12, 2022 619.70 623.70 585.00 585.80 32,494 -21.10(-3.48%)
Aug 11, 2022 646.10 651.20 592.20 606.90 51,819 -77.90(-11.38%)
Aug 10, 2022 699.00 740.90 670.60 684.80 37,806 -16.40(-2.34%)
Aug 09, 2022 715.00 719.00 672.80 701.20 36,064 -52.20(-6.93%)
Aug 08, 2022 768.60 770.00 728.00 753.40 28,492 -9.20(-1.21%)
Aug 05, 2022 858.40 858.40 743.40 762.60 39,737 -58.80(-7.16%)
Aug 04, 2022 760.00 830.00 752.50 821.40 62,153 +74.10(+9.92%)
Aug 03, 2022 668.00 756.70 658.50 747.30 36,608 +72.30(+10.71%)
Aug 02, 2022 675.30 696.70 652.50 675.00 16,216 -0.50(-0.07%)
Aug 01, 2022 672.70 705.40 663.10 675.50 39,964 +35.80(+5.60%)
Jul 29, 2022 680.80 689.60 634.20 639.70 42,767 -78.30(-10.91%)
Jul 28, 2022 700.00 755.90 680.50 718.00 28,856 -10.60(-1.45%)
Jul 27, 2022 768.10 795.10 712.30 728.60 19,123 -63.60(-8.03%)
Jul 26, 2022 725.00 810.78 718.80 792.20 31,268 +31.20(+4.10%)
Jul 25, 2022 835.50 862.70 758.06 761.00 26,185 -101.70(-11.79%)
Jul 22, 2022 843.70 885.01 810.00 862.70 19,998 +18.60(+2.20%)
Jul 21, 2022 848.30 910.54 840.40 844.10 37,795 +54.10(+6.85%)
Jul 20, 2022 851.60 858.70 778.00 790.00 29,383 -37.00(-4.47%)
Jul 19, 2022 918.00 924.50 815.90 827.00 38,434 -89.70(-9.79%)
Jul 18, 2022 903.60 928.40 860.00 916.70 26,602 -60.40(-6.18%)
Jul 15, 2022 996.80 1037 967.30 977.10 21,015 -73.55(-7.00%)
Jul 14, 2022 1080 1140 1048 1051 32,120 +56.85(+5.72%)
Jul 13, 2022 1026 1026 924.60 993.80 28,741 +10.40(+1.06%)
Jul 12, 2022 990.00 1037 964.20 983.40 28,357 +63.60(+6.91%)
Jul 11, 2022 936.50 965.73 901.35 919.80 27,175 +24.30(+2.71%)
Jul 08, 2022 860.90 941.10 852.55 895.50 25,826 -2.10(-0.23%)
Jul 07, 2022 926.90 929.20 873.68 897.60 38,800 -110.50(-10.96%)
Jul 06, 2022 1006 1108 949.00 1008 42,645 +45.30(+4.71%)
Jul 05, 2022 912.50 1022 897.90 962.80 51,347 +103.10(+11.99%)
Jul 01, 2022 863.50 951.00 844.60 859.70 33,610 -33.70(-3.77%)
Jun 30, 2022 900.70 931.71 834.60 893.40 54,505 +45.40(+5.35%)
Jun 29, 2022 720.00 853.80 707.10 848.00 44,171 +98.80(+13.19%)
Jun 28, 2022 751.40 792.80 702.50 749.20 38,995 -70.00(-8.54%)
Jun 27, 2022 877.90 879.60 797.90 819.20 39,801 -100.80(-10.96%)
Jun 24, 2022 896.70 943.80 840.86 920.00 36,639 -27.50(-2.90%)
Jun 23, 2022 813.90 980.10 803.30 947.50 48,169 +102.20(+12.09%)
Jun 22, 2022 859.80 871.60 801.20 845.30 37,536 +94.70(+12.62%)
Jun 21, 2022 807.00 807.00 732.80 750.60 40,572 -130.30(-14.79%)
Jun 17, 2022 765.70 910.40 747.10 880.90 75,763 +133.00(+17.78%)
Jun 16, 2022 685.20 762.00 668.10 747.90 39,532 +117.70(+18.68%)
Jun 15, 2022 595.10 660.00 585.00 630.20 31,104 +47.50(+8.15%)
Jun 14, 2022 564.60 611.80 525.50 582.70 32,056 -25.20(-4.15%)
Jun 13, 2022 567.80 637.00 567.80 607.90 51,188 +86.45(+16.58%)
Jun 10, 2022 506.90 540.70 489.84 521.45 29,933 +27.25(+5.51%)
Jun 09, 2022 478.40 496.40 466.40 494.20 17,965 +26.00(+5.55%)
Jun 08, 2022 461.10 473.70 449.80 468.20 18,639 +5.20(+1.12%)
Jun 07, 2022 519.90 519.90 462.80 463.00 24,934 -48.30(-9.45%)
Jun 06, 2022 510.00 525.26 501.75 511.30 14,131 -5.50(-1.06%)
Jun 03, 2022 547.10 547.10 513.70 516.80 22,268 -26.20(-4.83%)
Jun 02, 2022 555.00 560.10 529.41 543.00 22,403 +6.70(+1.25%)
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.