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 )

165.76 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 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 (%)
May 31, 2022 52.03 57.36 50.35 56.44 250,833 +1.55(+2.82%)
May 27, 2022 58.76 59.52 54.79 54.89 213,142 -4.16(-7.04%)
May 26, 2022 59.50 59.77 57.50 59.05 157,926 -1.62(-2.67%)
May 25, 2022 64.52 64.52 60.50 60.67 179,031 -4.50(-6.91%)
May 24, 2022 68.40 69.71 64.26 65.17 156,329 -0.30(-0.46%)
May 23, 2022 68.00 69.67 64.90 65.47 113,269 -5.23(-7.40%)
May 20, 2022 69.06 74.81 65.99 70.70 134,606 +0.04(+0.06%)
May 19, 2022 74.49 74.92 66.79 70.66 187,671 +1.13(+1.63%)
May 18, 2022 62.83 72.07 62.83 69.52 217,198 +5.03(+7.80%)
May 17, 2022 63.07 66.36 63.07 64.49 143,049 -2.27(-3.40%)
May 16, 2022 72.42 72.42 64.58 66.76 314,505 -5.94(-8.17%)
May 13, 2022 77.61 78.25 71.56 72.70 147,041 -10.16(-12.26%)
May 12, 2022 84.40 90.15 81.71 82.86 85,807 -0.29(-0.35%)
May 11, 2022 81.24 83.50 74.64 83.15 91,776 -2.42(-2.83%)
May 10, 2022 84.70 92.13 78.51 85.57 167,135 -4.54(-5.04%)
May 09, 2022 76.91 90.44 76.75 90.11 186,725 +18.50(+25.84%)
May 06, 2022 77.15 81.13 71.53 71.61 94,685 -8.29(-10.38%)
May 05, 2022 75.96 85.21 75.01 79.90 128,029 +2.19(+2.82%)
May 04, 2022 84.97 88.00 77.18 77.71 174,422 -12.05(-13.42%)
May 03, 2022 100.98 100.98 89.25 89.76 162,581 -10.31(-10.30%)
May 02, 2022 110.68 110.68 100.07 100.07 54,739 -7.37(-6.86%)
Apr 29, 2022 99.05 108.00 97.70 107.44 55,224 +7.44(+7.44%)
Apr 28, 2022 109.66 116.80 97.74 100.00 61,526 -12.50(-11.11%)
Apr 27, 2022 116.59 124.28 109.40 112.50 50,864 -7.37(-6.15%)
Apr 26, 2022 118.69 120.91 109.94 119.87 97,703 -1.38(-1.14%)
Apr 25, 2022 121.49 133.96 119.44 121.25 160,354 +10.11(+9.10%)
Apr 22, 2022 105.99 111.14 100.00 111.14 87,608 +8.88(+8.68%)
Apr 21, 2022 91.89 103.00 89.00 102.26 140,832 +10.10(+10.96%)
Apr 20, 2022 93.21 95.01 91.51 92.16 90,321 -2.94(-3.09%)
Apr 19, 2022 95.13 96.34 91.00 95.10 92,077 +2.37(+2.56%)
Apr 18, 2022 97.00 98.50 91.54 92.73 78,712 -7.12(-7.13%)
Apr 14, 2022 101.44 101.44 97.12 99.85 67,646 +0.23(+0.23%)
Apr 13, 2022 100.00 105.59 98.54 99.62 605,317 -4.72(-4.52%)
Apr 12, 2022 103.50 104.64 97.54 104.34 717,864 -5.52(-5.02%)
Apr 11, 2022 101.95 110.03 101.95 109.86 696,802 +107.86(+5393.00%)
Apr 08, 2022 2.160 2.160 1.970 2.000 7,031,587 -0.17(-7.83%)
Apr 07, 2022 2.210 2.370 2.150 2.170 2,282,493 -0.07(-3.13%)
Apr 06, 2022 2.210 2.295 2.145 2.240 2,683,124 -0.04(-1.75%)
Apr 05, 2022 2.150 2.285 2.060 2.280 3,557,144 +0.11(+5.07%)
Apr 04, 2022 2.110 2.240 2.110 2.170 2,601,449 -0.02(-0.91%)
Apr 01, 2022 2.230 2.240 2.120 2.190 4,361,906 -0.03(-1.35%)
Mar 31, 2022 2.220 2.220 2.060 2.220 6,953,086 +0.04(+1.83%)
Mar 30, 2022 2.210 2.210 2.100 2.180 3,461,314 -0.12(-5.22%)
Mar 29, 2022 2.400 2.490 2.265 2.300 5,205,880 +0.03(+1.32%)
Mar 28, 2022 2.250 2.310 2.225 2.270 5,296,185 +0.13(+6.07%)
Mar 25, 2022 2.310 2.310 2.100 2.140 5,172,043 -0.13(-5.73%)
Mar 24, 2022 2.240 2.300 2.200 2.270 2,827,544 +0.03(+1.34%)
Mar 23, 2022 2.210 2.250 2.150 2.240 4,595,304 -0.11(-4.68%)
Mar 22, 2022 2.300 2.440 2.280 2.350 4,104,179 +0.05(+2.17%)
Mar 21, 2022 2.490 2.490 2.262 2.300 8,824,553 -0.34(-12.88%)
Mar 18, 2022 2.640 2.690 2.590 2.640 2,163,878 +0.00(+0.00%)
Mar 17, 2022 2.780 2.810 2.590 2.640 4,088,577 -0.34(-11.41%)
Mar 16, 2022 2.900 3.040 2.850 2.980 2,927,960 +0.02(+0.68%)
Mar 15, 2022 3.000 3.120 2.890 2.960 5,881,078 +0.24(+8.82%)
Mar 14, 2022 2.670 2.860 2.630 2.720 4,305,740 +0.16(+6.25%)
Mar 11, 2022 2.590 2.610 2.450 2.560 3,822,544 +0.06(+2.40%)
Mar 10, 2022 2.640 2.470 2.500 4,671,312 -0.22(-8.09%)
Mar 09, 2022 2.860 2.970 2.580 2.720 7,841,842 +0.16(+6.25%)
Mar 08, 2022 2.510 2.822 2.300 2.560 12,920,453 -0.10(-3.76%)
Mar 07, 2022 2.520 2.830 2.460 2.660 6,955,342 +0.02(+0.76%)
Mar 04, 2022 2.900 2.930 2.630 2.640 5,159,247 -0.29(-9.90%)
Mar 03, 2022 2.990 3.020 2.830 2.930 6,088,961 +0.03(+1.03%)
Mar 02, 2022 2.930 3.040 2.810 2.900 6,658,655 -0.18(-5.84%)
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.