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 )

154.65 +0.66 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2020 93750 95500 90600 90662 6 -88.00(-0.10%)
Jul 30, 2020 84750 93545 84750 90750 13 +11050.00(+13.86%)
Jul 29, 2020 86000 86325 79450 79700 20 -7500.00(-8.60%)
Jul 28, 2020 84000 87600 82125 87200 16 +4950.00(+6.02%)
Jul 27, 2020 80600 84782 79800 82250 12 +750.00(+0.92%)
Jul 24, 2020 80600 81950 76775 81500 8 +686.00(+0.85%)
Jul 23, 2020 80750 82558 78100 80814 17 +2064.00(+2.62%)
Jul 22, 2020 80250 83450 78400 78750 14 +2000.00(+2.61%)
Jul 21, 2020 89650 89650 74250 76750 36 -18350.00(-19.30%)
Jul 20, 2020 92700 95500 88380 95100 10 +4100.00(+4.51%)
Jul 17, 2020 87250 92300 83068 91000 14 +3385.50(+3.86%)
Jul 16, 2020 90500 91850 84004 87614 14 +1164.50(+1.35%)
Jul 15, 2020 84500 91600 84500 86450 15 -6785.00(-7.28%)
Jul 14, 2020 107000 107650 92802 93235 29 -11265.00(-10.78%)
Jul 13, 2020 101400 107900 98250 104500 11 +2200.00(+2.15%)
Jul 10, 2020 117500 117500 102124 102300 19 -11350.00(-9.99%)
Jul 09, 2020 96900 113900 96900 113650 15 +16379.50(+16.84%)
Jul 08, 2020 99750 99950 93450 97270 6 +373.00(+0.38%)
Jul 07, 2020 89300 97400 89300 96898 7 +9397.50(+10.74%)
Jul 06, 2020 83150 90550 81900 87500 9 +100.00(+0.11%)
Jul 02, 2020 86700 88050 80900 87400 14 -3350.00(-3.69%)
Jul 01, 2020 83000 90750 78798 90750 5 +7587.00(+9.12%)
Jun 30, 2020 92100 95700 81800 83163 8 -8087.00(-8.86%)
Jun 29, 2020 94500 95500 89550 91250 10 -3750.00(-3.95%)
Jun 26, 2020 86800 96346 86800 95000 22 +9000.00(+10.47%)
Jun 25, 2020 94150 96700 85600 86000 27 -6750.00(-7.28%)
Jun 24, 2020 80800 93225 80800 92750 17 +14900.00(+19.14%)
Jun 23, 2020 75450 78250 74448 77850 4 -500.00(-0.64%)
Jun 22, 2020 83000 84268 77850 78350 5 -800.00(-1.01%)
Jun 19, 2020 69550 79300 69550 79150 13 +1650.00(+2.13%)
Jun 18, 2020 85700 86492 74650 77500 12 -5400.00(-6.51%)
Jun 17, 2020 75125 82900 75125 82900 13 +8900.00(+12.03%)
Jun 16, 2020 69250 81750 68200 74000 15 -8500.00(-10.30%)
Jun 15, 2020 95000 97500 80900 82500 25 -273.00(-0.33%)
Jun 12, 2020 75000 90650 74800 82773 34 -9377.00(-10.18%)
Jun 11, 2020 88950 92550 79500 92150 39 +21733.50(+30.86%)
Jun 10, 2020 62650 70550 62650 70416 31 +9950.00(+16.46%)
Jun 09, 2020 61450 64550 59400 60466 19 +6341.50(+11.72%)
Jun 08, 2020 60000 60950 53602 54125 20 -9725.00(-15.23%)
Jun 05, 2020 73800 73800 62750 63850 32 -26700.00(-29.49%)
Jun 04, 2020 93150 96250 89075 90550 2 +619.00(+0.69%)
Jun 03, 2020 92400 94800 89000 89931 4 -8819.00(-8.93%)
Jun 02, 2020 104400 104400 98550 98750 7 -12076.00(-10.90%)
Jun 01, 2020 122000 122000 110750 110826 2 -8198.00(-6.89%)
May 29, 2020 119350 123550 115424 119024 4 +4705.00(+4.12%)
May 28, 2020 106550 115500 106550 114319 2 +8901.00(+8.44%)
May 27, 2020 102200 113961 102200 105418 3 -4076.00(-3.72%)
May 26, 2020 107200 109500 103050 109494 6 -7706.00(-6.58%)
May 22, 2020 120000 124250 117150 117200 5 +1623.00(+1.40%)
May 21, 2020 111330 117550 108800 115577 5 +5577.00(+5.07%)
May 20, 2020 119800 119800 108500 110000 8 -15500.00(-12.35%)
May 19, 2020 118350 125500 116808 125500 4 +9898.00(+8.56%)
May 18, 2020 132500 132500 115000 115602 6 -47880.00(-29.29%)
May 15, 2020 160200 164300 152500 163482 1 -1752.00(-1.06%)
May 14, 2020 175500 191800 156800 165234 5 -3062.00(-1.82%)
May 13, 2020 153250 170950 153250 168296 5 +21596.00(+14.72%)
May 12, 2020 135850 146950 134550 146700 1 +9596.00(+7.00%)
May 11, 2020 137650 139250 133500 137104 1 +6004.00(+4.58%)
May 08, 2020 145000 145542 130600 131100 2 -24780.00(-15.90%)
May 07, 2020 146472 159850 140500 155880 4 -15665.00(-9.13%)
May 06, 2020 151040 171545 149875 171545 3 +16745.00(+10.82%)
May 05, 2020 129000 157467 129000 154800 4 -1450.00(-0.93%)
May 04, 2020 196250 196250 154975 156250 3 -26350.00(-14.43%)
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.