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 (%)
Mar 31, 2021 9400 9675 9310 9610 170 +215.00(+2.29%)
Mar 30, 2021 9785 9785 9115 9395 331 +125.00(+1.35%)
Mar 29, 2021 8945 9640 8945 9270 484 +420.00(+4.75%)
Mar 26, 2021 9050 9400 8800 8850 395 -800.00(-8.29%)
Mar 25, 2021 10250 10700 9500 9650 461 +0.00(+0.00%)
Mar 24, 2021 9950 9950 9250 9650 385 -850.00(-8.10%)
Mar 23, 2021 10750 11000 9850 10500 488 +400.00(+3.96%)
Mar 22, 2021 9800 10150 9650 10100 200 +500.00(+5.21%)
Mar 19, 2021 9850 10345 9200 9600 477 -450.00(-4.48%)
Mar 18, 2021 8900 10050 8750 10050 815 +1450.00(+16.86%)
Mar 17, 2021 9300 9300 8500 8600 653 -300.00(-3.37%)
Mar 16, 2021 8600 9100 8600 8900 321 +650.00(+7.88%)
Mar 15, 2021 7950 8600 7950 8250 384 +400.00(+5.10%)
Mar 12, 2021 7900 8050 7700 7850 325 -50.00(-0.63%)
Mar 11, 2021 8000 8150 7500 7900 434 -250.00(-3.07%)
Mar 10, 2021 8900 8950 8100 8150 590 -700.00(-7.91%)
Mar 09, 2021 8450 9000 7950 8850 553 +600.00(+7.27%)
Mar 08, 2021 8050 8550 7800 8250 763 +25.00(+0.30%)
Mar 05, 2021 8450 9150 8100 8225 753 -1025.00(-11.08%)
Mar 04, 2021 10000 10100 8750 9250 729 -550.00(-5.61%)
Mar 03, 2021 10600 10600 9300 9800 571 -1000.00(-9.26%)
Mar 02, 2021 10450 10850 10250 10800 243 +150.00(+1.41%)
Mar 01, 2021 10400 10850 10150 10650 250 -100.00(-0.93%)
Feb 26, 2021 11000 12344 10750 10750 845 +350.00(+3.37%)
Feb 25, 2021 9800 10700 9700 10400 779 +500.00(+5.05%)
Feb 24, 2021 10900 11200 9650 9900 830 -1250.00(-11.21%)
Feb 23, 2021 11700 12850 11000 11150 372 -350.00(-3.04%)
Feb 22, 2021 13250 13250 11200 11500 437 -1750.00(-13.21%)
Feb 19, 2021 14350 14350 13150 13250 352 -1100.00(-7.67%)
Feb 18, 2021 14000 14550 13600 14350 390 +900.00(+6.69%)
Feb 17, 2021 13850 14400 13250 13450 322 -550.00(-3.93%)
Feb 16, 2021 14300 14500 13450 14000 310 -1450.00(-9.39%)
Feb 12, 2021 16700 16700 15450 15450 265 -650.00(-4.04%)
Feb 11, 2021 15850 17300 15750 16100 324 +500.00(+3.21%)
Feb 10, 2021 16450 16750 15400 15600 385 -1150.00(-6.87%)
Feb 09, 2021 16700 17300 16350 16750 316 +650.00(+4.04%)
Feb 08, 2021 18200 18200 15750 16100 485 -2900.00(-15.26%)
Feb 05, 2021 18500 19250 18250 19000 186 -550.00(-2.81%)
Feb 04, 2021 19600 20800 19300 19550 190 -500.00(-2.49%)
Feb 03, 2021 23350 23400 19850 20050 268 -3600.00(-15.22%)
Feb 02, 2021 22750 23650 21750 23650 129 -949.50(-3.86%)
Feb 01, 2021 23600 26000 23600 24600 168 -500.50(-1.99%)
Jan 29, 2021 23500 25300 22400 25100 285 +2500.00(+11.06%)
Jan 28, 2021 22500 23850 21700 22600 159 -550.00(-2.38%)
Jan 27, 2021 23600 24600 21100 23150 273 +750.00(+3.35%)
Jan 26, 2021 20350 22500 19400 22400 207 +1400.00(+6.67%)
Jan 25, 2021 21150 22300 20750 21000 164 +500.00(+2.44%)
Jan 22, 2021 22050 22500 20424 20500 222 +0.00(+0.00%)
Jan 21, 2021 18750 20850 18500 20500 325 +2250.00(+12.33%)
Jan 20, 2021 17800 18950 17650 18250 165 -250.00(-1.35%)
Jan 19, 2021 19050 19700 17950 18500 276 -1730.00(-8.55%)
Jan 15, 2021 18650 20600 18600 20230 442 +2480.00(+13.97%)
Jan 14, 2021 19350 19450 17200 17750 370 -2050.00(-10.35%)
Jan 13, 2021 19050 20250 18900 19800 264 +1050.00(+5.60%)
Jan 12, 2021 21050 21050 18600 18750 340 -2750.00(-12.79%)
Jan 11, 2021 24150 24650 21350 21500 211 -800.00(-3.59%)
Jan 08, 2021 21050 22800 21050 22300 324 +400.00(+1.83%)
Jan 07, 2021 23100 23550 21300 21900 407 -1800.00(-7.59%)
Jan 06, 2021 24400 25750 22950 23700 350 -2000.00(-7.78%)
Jan 05, 2021 30100 30100 23450 25700 526 -5350.00(-17.23%)
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.