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 )

151.09 -8.83 (-5.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 237750 237750 231973 231973 0 +3935.00(+1.73%)
Oct 30, 2019 217550 228038 217550 228038 0 +17652.00(+8.39%)
Oct 29, 2019 210386 210386 210386 210386 0 -5820.00(-2.69%)
Oct 28, 2019 216206 216206 216206 216206 0 +3670.00(+1.73%)
Oct 25, 2019 212536 212536 212536 212536 0 -7752.00(-3.52%)
Oct 24, 2019 220288 220288 220288 220288 0 -2266.00(-1.02%)
Oct 23, 2019 222554 222554 222554 222554 0 -2818.00(-1.25%)
Oct 22, 2019 225372 225372 225372 225372 0 -12640.00(-5.31%)
Oct 21, 2019 238012 238012 238012 238012 0 -12706.00(-5.07%)
Oct 18, 2019 250718 250718 250718 250718 0 +2604.00(+1.05%)
Oct 17, 2019 245700 248114 245700 248114 0 -1476.00(-0.59%)
Oct 16, 2019 249590 249590 249590 249590 0 +9923.00(+4.14%)
Oct 15, 2019 239667 239667 239667 239667 0 -3782.00(-1.55%)
Oct 14, 2019 243449 243449 243449 243449 0 +3947.00(+1.65%)
Oct 11, 2019 237550 239502 237550 239502 0 -10534.00(-4.21%)
Oct 10, 2019 255100 255100 250036 250036 0 -13409.00(-5.09%)
Oct 09, 2019 263445 263445 263445 263445 0 -12474.00(-4.52%)
Oct 08, 2019 275919 275919 275919 275919 0 +10705.00(+4.04%)
Oct 07, 2019 265214 265214 265214 265214 0 +3494.00(+1.34%)
Oct 04, 2019 261720 261720 261720 261720 0 -7911.00(-2.93%)
Oct 03, 2019 269631 269631 269631 269631 0 -12183.00(-4.32%)
Oct 02, 2019 281814 281814 281814 281814 0 +19720.00(+7.52%)
Oct 01, 2019 262094 262094 262094 262094 0 +13117.00(+5.27%)
Sep 30, 2019 248977 248977 248977 248977 0 +5104.00(+2.09%)
Sep 27, 2019 243873 243873 243873 243873 0 +211.00(+0.09%)
Sep 26, 2019 243662 243662 243662 243662 0 +8846.00(+3.77%)
Sep 25, 2019 235770 236700 234816 234816 0 -3446.00(-1.45%)
Sep 24, 2019 238262 238262 238262 238262 0 +8341.00(+3.63%)
Sep 23, 2019 229921 229921 229921 229921 0 -106.00(-0.05%)
Sep 20, 2019 230027 230027 230027 230027 0 -1975.00(-0.85%)
Sep 19, 2019 232002 232002 232002 232002 0 +1106.00(+0.48%)
Sep 18, 2019 231800 231800 230896 230896 0 +3908.00(+1.72%)
Sep 17, 2019 226988 229540 226988 226988 0 +11521.00(+5.35%)
Sep 16, 2019 215467 215467 215467 215467 0 -29502.00(-12.04%)
Sep 13, 2019 244969 244969 244969 244969 0 -5283.00(-2.11%)
Sep 12, 2019 250150 250252 250150 250252 0 +6558.00(+2.69%)
Sep 11, 2019 243694 243694 243694 243694 0 -3858.00(-1.56%)
Sep 10, 2019 247552 247552 247552 247552 0 -9503.00(-3.70%)
Sep 09, 2019 257055 257055 257055 257055 0 -14651.00(-5.39%)
Sep 06, 2019 271706 271706 271706 271706 0 -2748.00(-1.00%)
Sep 05, 2019 274566 274566 274454 274454 0 -13146.00(-4.57%)
Sep 04, 2019 287795 287795 287600 287600 0 -13980.00(-4.64%)
Sep 03, 2019 301580 301580 301580 301580 0 +2985.00(+1.00%)
Aug 30, 2019 298595 298595 298595 298595 0 -2789.00(-0.93%)
Aug 29, 2019 301384 301384 301384 301384 0 -18982.00(-5.93%)
Aug 28, 2019 323250 323250 320366 320366 0 -17988.00(-5.32%)
Aug 27, 2019 338550 338550 338354 338354 0 +9099.00(+2.76%)
Aug 26, 2019 329350 331200 326950 329255 0 -6219.00(-1.85%)
Aug 23, 2019 305400 335474 302750 335474 0 +40716.00(+13.81%)
Aug 22, 2019 293100 294758 293100 294758 0 +6140.00(+2.13%)
Aug 21, 2019 289850 289850 287800 288618 0 -8158.00(-2.75%)
Aug 20, 2019 292600 296776 292600 296776 0 +11098.00(+3.88%)
Aug 19, 2019 294850 299200 285678 285678 2 -25338.00(-8.15%)
Aug 16, 2019 316900 318300 311016 311016 0 -14771.00(-4.53%)
Aug 15, 2019 327700 336100 325000 325787 1 -921.00(-0.28%)
Aug 14, 2019 312050 326708 312050 326708 0 +32190.00(+10.93%)
Aug 13, 2019 294518 294518 294518 294518 0 -10590.00(-3.47%)
Aug 12, 2019 304600 305108 304200 305108 0 +17301.00(+6.01%)
Aug 09, 2019 287807 287807 287807 287807 0 +7581.00(+2.71%)
Aug 08, 2019 280226 280226 280226 280226 0 -26122.00(-8.53%)
Aug 07, 2019 311850 311850 306348 306348 0 +8104.00(+2.72%)
Aug 06, 2019 298244 298244 298244 298244 0 +4198.00(+1.43%)
Aug 05, 2019 292750 294046 292750 294046 0 +28996.00(+10.94%)
Aug 02, 2019 263150 265050 263150 265050 0 +12137.00(+4.80%)
Aug 01, 2019 243300 252913 241750 252913 0 +13137.00(+5.48%)
Jul 31, 2019 239776 239776 239776 239776 0 +3706.00(+1.57%)
Jul 30, 2019 236070 236070 236070 236070 0 -10434.00(-4.23%)
Jul 29, 2019 246504 246504 246504 246504 0 +3412.00(+1.40%)
Jul 26, 2019 243092 243092 243092 243092 0 -128.00(-0.05%)
Jul 25, 2019 243220 243220 243220 243220 0 +11800.00(+5.10%)
Jul 24, 2019 231420 231420 231420 231420 0 -4318.00(-1.83%)
Jul 23, 2019 235738 235738 235738 235738 0 -1579.00(-0.67%)
Jul 22, 2019 237317 237317 237317 237317 0 -787.00(-0.33%)
Jul 19, 2019 243200 243200 238104 238104 0 -6323.00(-2.59%)
Jul 18, 2019 250300 250300 244427 244427 0 -1877.00(-0.76%)
Jul 17, 2019 245550 246304 245550 246304 0 +7046.00(+2.94%)
Jul 16, 2019 239258 239258 239258 239258 0 +2595.00(+1.10%)
Jul 15, 2019 236663 236663 236663 236663 0 +6415.00(+2.79%)
Jul 12, 2019 231950 231950 230248 230248 0 -4814.00(-2.05%)
Jul 11, 2019 235062 235062 235062 235062 0 -2863.00(-1.20%)
Jul 10, 2019 237925 237925 237925 237925 0 -9961.00(-4.02%)
Jul 09, 2019 247886 247886 247886 247886 0 +156.00(+0.06%)
Jul 08, 2019 247730 247730 247730 247730 0 -1014.00(-0.41%)
Jul 05, 2019 248744 248744 248744 248744 0 -841.00(-0.34%)
Jul 03, 2019 249585 249585 249585 249585 0 -4535.00(-1.78%)
Jul 02, 2019 252700 254120 252700 254120 0 +15725.00(+6.60%)
Jul 01, 2019 238395 238395 238395 238395 0 +2124.00(+0.90%)
Jun 28, 2019 244000 244000 236271 236271 0 -9103.00(-3.71%)
Jun 27, 2019 240950 245374 239900 245374 0 +6612.00(+2.77%)
Jun 26, 2019 238762 238762 238762 238762 0 -20661.00(-7.96%)
Jun 25, 2019 257050 259423 257050 259423 0 +3806.00(+1.49%)
Jun 24, 2019 255617 255617 255617 255617 0 +8958.00(+3.63%)
Jun 21, 2019 246659 246659 246659 246659 0 -2673.00(-1.07%)
Jun 20, 2019 249332 249332 249332 249332 0 -21670.00(-8.00%)
Jun 19, 2019 276150 276150 271002 271002 0 -232.00(-0.09%)
Jun 18, 2019 271234 271234 271234 271234 0 -12462.00(-4.39%)
Jun 17, 2019 283696 283696 283696 283696 0 -5883.00(-2.03%)
Jun 14, 2019 289050 291050 289050 289579 0 +2177.00(+0.76%)
Jun 13, 2019 287500 288500 284750 287402 0 -10810.00(-3.62%)
Jun 12, 2019 298212 298212 298212 298212 0 +10688.00(+3.72%)
Jun 11, 2019 287250 287524 287250 287524 0 -2823.00(-0.97%)
Jun 10, 2019 290347 290347 290347 290347 0 -5045.00(-1.71%)
Jun 07, 2019 292000 295392 292000 295392 0 +420.00(+0.14%)
Jun 06, 2019 305450 305450 294972 294972 0 -17439.00(-5.58%)
Jun 05, 2019 312411 312411 312411 312411 0 +15073.00(+5.07%)
Jun 04, 2019 297338 297338 297338 297338 0 -16578.00(-5.28%)
Jun 03, 2019 313300 318600 310500 313916 0 -8400.00(-2.61%)
May 31, 2019 313950 322316 313868 322316 0 +17254.00(+5.66%)
May 30, 2019 305062 305062 305062 305062 0 +3288.00(+1.09%)
May 29, 2019 299600 301774 298853 301774 0 +18416.00(+6.50%)
May 28, 2019 283358 283358 283358 0 +0.00(+0.00%)
May 24, 2019 283358 283358 283358 0 -92.00(-0.03%)
May 23, 2019 281750 284500 281750 283450 0 +26734.00(+10.41%)
May 22, 2019 248750 256716 248000 256716 0 +11834.00(+4.83%)
May 21, 2019 244882 244882 244882 244882 0 -9398.00(-3.70%)
May 20, 2019 254280 254280 254280 254280 0 -442.00(-0.17%)
May 17, 2019 249600 254722 249600 254722 0 +7912.00(+3.21%)
May 16, 2019 246810 246810 246810 246810 0 -5577.00(-2.21%)
May 15, 2019 260950 261350 252387 252387 0 -1665.00(-0.66%)
May 14, 2019 253700 254052 253700 254052 0 -10095.00(-3.82%)
May 13, 2019 261550 264147 261350 264147 0 +10857.00(+4.29%)
May 10, 2019 252250 260650 252250 253290 0 +161.00(+0.06%)
May 09, 2019 253129 253129 253129 253129 0 +9225.00(+3.78%)
May 08, 2019 243904 243904 243904 243904 0 +1879.00(+0.78%)
May 07, 2019 242025 242025 242025 242025 0 +6044.00(+2.56%)
May 06, 2019 235981 235981 235981 235981 0 +741.00(+0.31%)
May 03, 2019 232900 235240 232900 235240 0 -9069.00(-3.71%)
May 02, 2019 243700 244309 241300 244309 0 +13913.00(+6.04%)
May 01, 2019 220550 230396 220550 230396 0 +12378.00(+5.68%)
Apr 30, 2019 218018 218018 218018 218018 0 +376.00(+0.17%)
Apr 29, 2019 217642 217642 217642 217642 0 +128.00(+0.06%)
Apr 26, 2019 219700 219700 217514 217514 0 +8046.00(+3.84%)
Apr 25, 2019 209468 209468 209468 209468 0 -967.00(-0.46%)
Apr 24, 2019 210435 210435 210435 210435 0 +5991.00(+2.93%)
Apr 23, 2019 204444 204444 204444 204444 0 +1161.00(+0.57%)
Apr 22, 2019 203283 203283 203283 203283 0 -11139.00(-5.19%)
Apr 18, 2019 214422 214422 214422 214422 0 +440.00(+0.21%)
Apr 17, 2019 213982 213982 213982 213982 0 -778.00(-0.36%)
Apr 16, 2019 214760 214760 214760 214760 0 -4191.00(-1.91%)
Apr 15, 2019 218951 218951 218951 218951 0 +6009.00(+2.82%)
Apr 12, 2019 212942 212942 212942 212942 0 -28132.00(-11.67%)
Apr 11, 2019 241074 241074 241074 241074 0 -1238.00(-0.51%)
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.