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, 2022 1110 1110 1030 1110 13,906 +20.00(+1.83%)
Mar 30, 2022 1105 1105 1050 1090 6,922 -60.00(-5.22%)
Mar 29, 2022 1200 1245 1132 1150 10,411 +15.00(+1.32%)
Mar 28, 2022 1125 1155 1112 1135 10,592 +65.00(+6.07%)
Mar 25, 2022 1155 1155 1050 1070 10,344 -65.00(-5.73%)
Mar 24, 2022 1120 1150 1100 1135 5,655 +15.00(+1.34%)
Mar 23, 2022 1105 1125 1075 1120 9,190 -55.00(-4.68%)
Mar 22, 2022 1150 1220 1140 1175 8,208 +25.00(+2.17%)
Mar 21, 2022 1245 1245 1131 1150 17,649 -170.00(-12.88%)
Mar 18, 2022 1320 1345 1295 1320 4,327 +0.00(+0.00%)
Mar 17, 2022 1390 1405 1295 1320 8,177 -170.00(-11.41%)
Mar 16, 2022 1450 1520 1425 1490 5,855 +10.00(+0.68%)
Mar 15, 2022 1500 1560 1445 1480 11,762 +120.00(+8.82%)
Mar 14, 2022 1335 1430 1315 1360 8,611 +80.00(+6.25%)
Mar 11, 2022 1295 1305 1225 1280 7,645 +30.00(+2.40%)
Mar 10, 2022 1320 1235 1250 9,342 -110.00(-8.09%)
Mar 09, 2022 1430 1485 1290 1360 15,683 +80.00(+6.25%)
Mar 08, 2022 1255 1411 1150 1280 25,840 -50.00(-3.76%)
Mar 07, 2022 1260 1415 1230 1330 13,910 +10.00(+0.76%)
Mar 04, 2022 1450 1465 1315 1320 10,318 -145.00(-9.90%)
Mar 03, 2022 1495 1510 1415 1465 12,177 +15.00(+1.03%)
Mar 02, 2022 1465 1520 1405 1450 13,317 -90.00(-5.84%)
Mar 01, 2022 1520 1591 1465 1540 9,465 -55.00(-3.45%)
Feb 28, 2022 1775 1800 1580 1595 7,865 -165.00(-9.38%)
Feb 25, 2022 1860 1840 1736 1760 5,460 -95.00(-5.12%)
Feb 24, 2022 1700 2005 1700 1855 8,584 +20.00(+1.09%)
Feb 23, 2022 1830 1875 1767 1835 3,201 -30.00(-1.61%)
Feb 22, 2022 1635 1945 1618 1865 9,342 +95.00(+5.37%)
Feb 18, 2022 1770 0 +15.00(+0.85%)
Feb 17, 2022 1755 1805 1705 1755 6,818 -10.00(-0.57%)
Feb 16, 2022 1725 1792 1640 1765 5,516 -10.00(-0.56%)
Feb 15, 2022 1820 1868 1750 1775 11,256 +90.00(+5.34%)
Feb 14, 2022 1600 1735 1600 1685 12,247 +115.00(+7.32%)
Feb 11, 2022 1695 1728 1560 1570 11,999 -165.00(-9.51%)
Feb 10, 2022 1765 1775 1640 1735 9,250 +5.00(+0.29%)
Feb 09, 2022 1760 1770 1675 1730 7,234 -45.00(-2.54%)
Feb 08, 2022 1700 1815 1680 1775 10,212 +100.00(+5.97%)
Feb 07, 2022 1760 1805 1625 1675 8,888 -70.00(-4.01%)
Feb 04, 2022 1775 1775 1630 1745 8,994 -95.00(-5.16%)
Feb 03, 2022 1820 1900 1792 1840 7,364 +45.00(+2.51%)
Feb 02, 2022 1825 1920 1775 1795 6,100 -35.00(-1.91%)
Feb 01, 2022 2085 2105 1820 1830 12,605 -220.00(-10.73%)
Jan 31, 2022 2100 2000 2050 4,632 -40.00(-1.91%)
Jan 28, 2022 2070 2210 1995 2090 6,724 +20.00(+0.97%)
Jan 27, 2022 2050 2195 1960 2070 12,219 -90.00(-4.17%)
Jan 26, 2022 2040 2220 2005 2160 7,940 +40.00(+1.89%)
Jan 25, 2022 2435 2582 2098 2120 6,606 -300.00(-12.40%)
Jan 24, 2022 2620 2780 2380 2420 11,146 -25.00(-1.02%)
Jan 21, 2022 2330 2515 2330 2445 9,946 +185.00(+8.19%)
Jan 20, 2022 2215 2280 2062 2260 5,152 +110.00(+5.12%)
Jan 19, 2022 2055 2220 2045 2150 3,250 +35.00(+1.65%)
Jan 18, 2022 2065 2225 2032 2115 7,080 -35.00(-1.63%)
Jan 14, 2022 2150 0 -190.00(-8.12%)
Jan 13, 2022 2325 2365 2250 2340 5,475 +25.00(+1.08%)
Jan 12, 2022 2320 2375 2265 2315 4,309 -30.00(-1.28%)
Jan 11, 2022 2560 2630 2325 2345 4,936 -310.00(-11.68%)
Jan 10, 2022 2640 2760 2595 2655 3,666 +25.00(+0.95%)
Jan 07, 2022 2725 2765 2615 2630 2,548 -135.00(-4.88%)
Jan 06, 2022 2790 2890 2705 2765 3,764 -245.00(-8.14%)
Jan 05, 2022 2880 3015 2785 3010 3,476 +55.00(+1.86%)
Jan 04, 2022 3245 3245 2910 2955 6,040 -395.00(-11.79%)
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.