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 (%)
Jul 31, 2023 252.32 252.32 243.20 245.68 49,675 -10.91(-4.25%)
Jul 28, 2023 266.59 269.00 256.59 256.59 32,360 -6.66(-2.53%)
Jul 27, 2023 254.40 265.00 250.00 263.25 88,538 +4.07(+1.57%)
Jul 26, 2023 268.86 268.86 256.36 259.18 33,999 -3.17(-1.21%)
Jul 25, 2023 269.15 273.55 257.30 262.35 44,830 -5.46(-2.04%)
Jul 24, 2023 279.52 279.52 259.52 267.81 66,803 -14.99(-5.30%)
Jul 21, 2023 289.96 292.74 282.15 282.80 40,051 -11.14(-3.79%)
Jul 20, 2023 300.11 301.07 292.00 293.94 49,281 -12.38(-4.04%)
Jul 19, 2023 313.47 313.47 301.01 306.32 23,220 -7.31(-2.33%)
Jul 18, 2023 327.56 327.56 304.44 313.63 28,429 -15.05(-4.58%)
Jul 17, 2023 328.91 331.00 322.13 328.68 24,402 +3.53(+1.09%)
Jul 14, 2023 308.00 326.24 307.50 325.15 53,798 +24.13(+8.02%)
Jul 13, 2023 297.94 307.98 291.62 301.02 40,623 +1.28(+0.43%)
Jul 12, 2023 300.17 303.57 294.22 299.74 54,641 -7.96(-2.59%)
Jul 11, 2023 327.00 327.00 306.98 307.70 59,786 -24.30(-7.32%)
Jul 10, 2023 338.15 338.15 326.00 332.00 22,063 -1.12(-0.34%)
Jul 07, 2023 361.64 361.64 323.06 333.12 47,332 -26.08(-7.26%)
Jul 06, 2023 345.57 365.00 338.84 359.20 37,128 +24.53(+7.33%)
Jul 05, 2023 326.93 337.75 326.72 334.67 16,935 +6.75(+2.06%)
Jul 03, 2023 329.98 330.14 321.93 327.91 22,814 -5.12(-1.54%)
Jun 30, 2023 333.67 341.00 326.89 333.03 30,676 -6.91(-2.03%)
Jun 29, 2023 348.08 350.80 339.29 339.94 23,081 -11.06(-3.15%)
Jun 28, 2023 365.53 370.75 349.00 351.00 36,098 -10.99(-3.03%)
Jun 27, 2023 362.86 368.78 357.46 361.99 19,898 +0.51(+0.14%)
Jun 26, 2023 378.87 378.96 356.23 361.48 25,616 -20.10(-5.27%)
Jun 23, 2023 388.83 390.16 378.00 381.58 29,841 +7.34(+1.96%)
Jun 22, 2023 372.86 381.00 368.81 374.24 23,059 +14.45(+4.02%)
Jun 21, 2023 371.00 372.70 350.39 359.79 26,548 -6.78(-1.85%)
Jun 20, 2023 345.79 372.22 345.79 366.57 30,572 +26.09(+7.66%)
Jun 16, 2023 338.28 345.22 334.68 340.48 53,137 -2.45(-0.71%)
Jun 15, 2023 344.79 345.25 335.01 342.93 31,473 -12.13(-3.42%)
Jun 14, 2023 333.20 362.33 333.20 355.06 57,983 +11.22(+3.26%)
Jun 13, 2023 336.81 344.04 320.79 343.84 38,188 -1.70(-0.49%)
Jun 12, 2023 349.50 351.00 334.94 345.54 37,555 +11.89(+3.56%)
Jun 09, 2023 335.00 340.58 328.72 333.65 35,360 +2.45(+0.74%)
Jun 08, 2023 324.38 345.00 322.84 331.20 41,345 +5.77(+1.77%)
Jun 07, 2023 351.74 352.83 325.00 325.43 53,067 -31.92(-8.93%)
Jun 06, 2023 374.65 378.34 357.32 357.35 20,171 -6.90(-1.89%)
Jun 05, 2023 350.20 366.59 339.47 364.25 22,530 +9.93(+2.80%)
Jun 02, 2023 370.00 370.82 350.32 354.32 36,486 -35.62(-9.13%)
Jun 01, 2023 393.22 402.09 374.78 389.94 32,428 -9.79(-2.45%)
May 31, 2023 391.01 402.12 389.36 399.73 39,611 +22.25(+5.89%)
May 30, 2023 378.38 388.18 375.80 377.48 30,139 +12.42(+3.40%)
May 26, 2023 354.40 371.39 354.40 365.06 21,966 +0.46(+0.13%)
May 25, 2023 360.30 373.35 359.81 364.60 44,969 +18.85(+5.45%)
May 24, 2023 339.73 352.57 338.08 345.75 31,956 -3.85(-1.10%)
May 23, 2023 345.27 350.92 335.09 349.60 39,172 -5.80(-1.63%)
May 22, 2023 356.00 357.31 344.40 355.40 31,083 -0.70(-0.20%)
May 19, 2023 354.27 360.00 345.00 356.10 31,974 -8.16(-2.24%)
May 18, 2023 374.16 383.00 363.52 364.26 26,467 -4.60(-1.25%)
May 17, 2023 378.39 387.61 362.28 368.86 28,627 -25.55(-6.48%)
May 16, 2023 370.28 395.30 370.28 394.41 18,077 +25.49(+6.91%)
May 15, 2023 368.16 378.50 363.00 368.92 24,691 -8.01(-2.13%)
May 12, 2023 364.68 383.65 364.38 376.93 29,939 +1.93(+0.51%)
May 11, 2023 380.98 384.64 371.50 375.00 33,517 +8.24(+2.25%)
May 10, 2023 360.00 373.89 360.00 366.76 43,193 +8.05(+2.24%)
May 09, 2023 366.68 369.57 348.02 358.71 30,171 -1.18(-0.33%)
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%)
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.