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 30, 2020 36000 42550 36000 42150 234 +6751.50(+19.07%)
Nov 27, 2020 34650 36050 33550 35398 99 +1348.50(+3.96%)
Nov 25, 2020 33100 34750 32450 34050 157 +2000.00(+6.24%)
Nov 24, 2020 32650 35100 31350 32050 271 -6200.00(-16.21%)
Nov 23, 2020 49400 49650 38150 38250 236 -14200.00(-27.07%)
Nov 20, 2020 52550 53200 50861 52450 41 +450.00(+0.87%)
Nov 19, 2020 54950 57400 51000 52000 74 -2050.00(-3.79%)
Nov 18, 2020 47950 54050 47050 54050 108 +4300.00(+8.64%)
Nov 17, 2020 54900 56450 49550 49750 95 -1500.00(-2.93%)
Nov 16, 2020 56750 59900 51000 51250 109 -13400.00(-20.73%)
Nov 13, 2020 75300 75650 64600 64650 103 -13800.00(-17.59%)
Nov 12, 2020 72500 79500 69750 78450 93 +9750.00(+14.19%)
Nov 11, 2020 64500 70650 63600 68700 44 +2250.00(+3.39%)
Nov 10, 2020 71900 74500 66300 66450 51 -7050.00(-9.59%)
Nov 09, 2020 105050 106050 62550 73500 153 -84570.00(-53.50%)
Nov 06, 2020 148725 160250 141600 158070 14 +10620.00(+7.20%)
Nov 05, 2020 146500 148450 139450 147450 3 -600.00(-0.41%)
Nov 04, 2020 157950 162500 138750 148050 8 -3750.00(-2.47%)
Nov 03, 2020 140000 156441 138700 151800 10 +3900.00(+2.64%)
Nov 02, 2020 165500 170000 142150 147900 23 -21700.00(-12.79%)
Oct 30, 2020 173550 182632 167400 169600 9 -450.00(-0.26%)
Oct 29, 2020 197150 204650 170050 170050 16 -20350.00(-10.69%)
Oct 28, 2020 179350 193200 176600 190400 13 +23750.00(+14.25%)
Oct 27, 2020 166400 167500 160950 166650 9 +5168.00(+3.20%)
Oct 26, 2020 147950 164900 147950 161482 15 +20482.00(+14.53%)
Oct 23, 2020 139350 147600 135550 141000 8 -3400.00(-2.35%)
Oct 22, 2020 166554 169380 142950 144400 7 -19900.00(-12.11%)
Oct 21, 2020 151900 164300 151900 164300 2 +13650.00(+9.06%)
Oct 20, 2020 156950 160900 148900 150650 8 -6351.00(-4.05%)
Oct 19, 2020 140200 157159 140200 157001 8 +11801.00(+8.13%)
Oct 16, 2020 138750 145475 135750 145200 9 +11250.00(+8.40%)
Oct 15, 2020 145100 152264 133950 133950 9 -5626.00(-4.03%)
Oct 14, 2020 133400 139750 128400 139576 9 +304.00(+0.22%)
Oct 13, 2020 131800 140250 130705 139272 5 +6472.00(+4.87%)
Oct 12, 2020 138250 141000 132774 132800 7 -3100.00(-2.28%)
Oct 09, 2020 125650 136000 124951 135900 9 +6220.00(+4.80%)
Oct 08, 2020 144473 144473 129450 129680 12 -16070.00(-11.03%)
Oct 07, 2020 150100 153500 145750 145750 2 -5250.00(-3.48%)
Oct 06, 2020 136000 152900 133400 151000 12 +7500.00(+5.23%)
Oct 05, 2020 156000 157200 143500 143500 9 -18500.00(-11.42%)
Oct 02, 2020 192650 192650 158350 162000 7 -3400.00(-2.06%)
Oct 01, 2020 159400 170062 157250 165400 8 +15850.00(+10.60%)
Sep 30, 2020 149900 153000 142850 149550 7 -250.00(-0.17%)
Sep 29, 2020 137150 155334 137150 149800 5 +10200.00(+7.31%)
Sep 28, 2020 138600 140675 134000 139600 8 -7771.00(-5.27%)
Sep 25, 2020 155250 155250 145625 147371 6 -513.00(-0.35%)
Sep 24, 2020 152600 159300 139750 147884 11 -2416.00(-1.61%)
Sep 23, 2020 128900 150300 128650 150300 5 +20957.00(+16.20%)
Sep 22, 2020 127600 131000 120832 129343 5 +3143.00(+2.49%)
Sep 21, 2020 118850 131124 118850 126200 9 +12800.00(+11.29%)
Sep 18, 2020 111900 117342 110800 113400 6 +3400.00(+3.09%)
Sep 17, 2020 116200 119550 110000 110000 5 -2050.00(-1.83%)
Sep 16, 2020 128025 128025 105250 112050 8 -16650.00(-12.94%)
Sep 15, 2020 125000 130000 120400 128700 3 +2050.00(+1.62%)
Sep 14, 2020 131600 131600 122100 126650 5 -5600.00(-4.23%)
Sep 11, 2020 135150 137050 129400 132250 6 -2900.00(-2.15%)
Sep 10, 2020 119850 136050 116900 135150 12 +17814.00(+15.18%)
Sep 09, 2020 117000 119325 114300 117336 5 -1911.00(-1.60%)
Sep 08, 2020 110600 121550 110600 119247 8 +14497.00(+13.84%)
Sep 04, 2020 98150 107950 98150 104750 5 +1500.00(+1.45%)
Sep 03, 2020 104150 105000 95850 103250 5 +1700.00(+1.67%)
Sep 02, 2020 101212 103050 98150 101550 5 +1600.00(+1.60%)
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.