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 )

154.15 +3.55 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 224558 224558 224558 224558 0 +7318.00(+3.37%)
Nov 27, 2019 217240 217240 217240 217240 0 -1026.00(-0.47%)
Nov 26, 2019 218266 218266 218266 218266 0 +8430.00(+4.02%)
Nov 25, 2019 209836 209836 209836 209836 0 -1996.00(-0.94%)
Nov 22, 2019 207000 211832 207000 211832 0 +5796.00(+2.81%)
Nov 21, 2019 206036 206036 206036 206036 0 -9176.00(-4.26%)
Nov 20, 2019 214050 216800 214050 215212 0 -6234.00(-2.82%)
Nov 19, 2019 221446 221446 221446 221446 0 +10490.00(+4.97%)
Nov 18, 2019 210956 210956 210956 210956 0 +5522.00(+2.69%)
Nov 15, 2019 205434 205434 205434 205434 0 -4962.00(-2.36%)
Nov 14, 2019 210396 210396 210396 210396 0 +2478.00(+1.19%)
Nov 13, 2019 207918 207918 207918 207918 0 +5145.00(+2.54%)
Nov 12, 2019 202773 202773 202773 202773 0 +3444.00(+1.73%)
Nov 11, 2019 199329 199329 199329 199329 0 +4375.00(+2.24%)
Nov 08, 2019 194954 194954 194954 194954 0 -60.00(-0.03%)
Nov 07, 2019 196650 196900 195014 195014 0 -12594.00(-6.07%)
Nov 06, 2019 198650 208400 196300 207608 0 +12804.00(+6.57%)
Nov 05, 2019 194804 194804 194804 194804 0 +2454.00(+1.28%)
Nov 04, 2019 192350 192350 192350 192350 0 -18896.00(-8.95%)
Nov 01, 2019 211246 211246 211246 211246 0 -20727.00(-8.94%)
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%)
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.