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 29, 2020 23.87 24.71 23.08 23.80 20,100 +0.94(+4.12%)
May 28, 2020 21.31 23.10 21.31 22.86 14,164 +1.78(+8.44%)
May 27, 2020 20.44 22.79 20.44 21.08 17,437 -0.82(-3.72%)
May 26, 2020 21.44 21.90 20.61 21.90 34,079 -1.54(-6.57%)
May 22, 2020 24.00 24.85 23.43 23.44 27,400 +0.32(+1.40%)
May 21, 2020 22.27 23.51 21.76 23.12 29,511 +1.12(+5.07%)
May 20, 2020 23.96 23.96 21.70 22.00 44,363 -3.10(-12.35%)
May 19, 2020 23.67 25.10 23.36 25.10 21,982 +1.98(+8.56%)
May 18, 2020 26.50 26.50 23.00 23.12 32,532 -9.58(-29.29%)
May 15, 2020 32.04 32.86 30.50 32.70 5,800 -0.35(-1.06%)
May 14, 2020 35.10 38.36 31.36 33.05 29,840 -0.61(-1.82%)
May 13, 2020 30.65 34.19 30.65 33.66 26,183 +4.32(+14.72%)
May 12, 2020 27.17 29.39 26.91 29.34 8,176 +1.92(+7.00%)
May 11, 2020 27.53 27.85 26.70 27.42 7,478 +1.20(+4.58%)
May 08, 2020 29.00 29.11 26.12 26.22 13,300 -4.96(-15.90%)
May 07, 2020 29.29 31.97 28.10 31.18 21,770 -3.13(-9.13%)
May 06, 2020 30.21 34.31 29.98 34.31 19,158 +3.35(+10.82%)
May 05, 2020 25.80 31.49 25.80 30.96 21,917 -0.29(-0.93%)
May 04, 2020 39.25 39.25 31.00 31.25 16,830 -5.27(-14.43%)
May 01, 2020 33.85 36.52 32.91 36.52 13,500 +6.60(+22.05%)
Apr 30, 2020 30.25 32.05 27.86 29.92 14,891 +0.77(+2.62%)
Apr 29, 2020 40.00 40.00 29.16 29.16 13,015 -10.99(-27.37%)
Apr 28, 2020 41.25 41.68 40.15 40.15 1,042 -4.51(-10.09%)
Apr 27, 2020 47.80 47.80 43.97 44.65 2,739 -5.07(-10.20%)
Apr 24, 2020 50.05 52.28 49.72 49.72 2,500 +0.26(+0.53%)
Apr 23, 2020 49.29 52.41 45.01 49.46 6,814 -5.52(-10.04%)
Apr 22, 2020 53.26 58.15 53.26 54.98 2,460 -9.13(-14.24%)
Apr 21, 2020 70.00 70.00 63.67 64.11 4,364 +2.12(+3.43%)
Apr 20, 2020 68.81 70.07 57.28 61.99 10,970 +0.96(+1.58%)
Apr 17, 2020 65.66 65.66 59.86 61.03 5,700 -27.10(-30.75%)
Apr 16, 2020 87.12 88.12 87.12 88.12 1,149 +12.44(+16.44%)
Apr 15, 2020 74.11 80.39 74.06 75.68 15,587 +12.27(+19.35%)
Apr 14, 2020 63.04 64.71 60.33 63.41 2,946 +2.53(+4.15%)
Apr 13, 2020 61.37 63.34 57.71 60.88 3,297 -0.38(-0.61%)
Apr 09, 2020 57.49 67.14 49.43 61.26 5,400 +1.99(+3.35%)
Apr 08, 2020 59.27 59.27 59.27 59.27 208 -18.74(-24.03%)
Apr 07, 2020 72.00 78.28 72.00 78.01 736 -3.81(-4.65%)
Apr 06, 2020 98.10 98.10 81.81 81.81 975 -17.61(-17.71%)
Apr 03, 2020 85.01 100.40 85.00 99.42 700 +4.07(+4.27%)
Apr 02, 2020 111.33 114.23 79.96 95.35 8,240 -35.97(-27.39%)
Apr 01, 2020 129.60 131.32 129.60 131.32 164 +20.78(+18.80%)
Mar 31, 2020 110.54 110.54 110.54 110.54 47 -5.63(-4.85%)
Mar 30, 2020 117.54 117.54 116.17 116.17 466 -2.29(-1.93%)
Mar 27, 2020 122.26 122.26 116.25 118.45 800 +17.93(+17.84%)
Mar 26, 2020 103.79 107.03 100.07 100.53 663 -21.27(-17.46%)
Mar 25, 2020 132.99 147.89 106.32 121.79 1,662 -43.54(-26.34%)
Mar 24, 2020 178.18 186.50 165.34 165.34 592 -100.98(-37.92%)
Mar 23, 2020 269.53 269.53 266.32 266.32 2,384 +47.98(+21.98%)
Mar 20, 2020 218.34 218.34 218.34 218.34 200 -30.08(-12.11%)
Mar 19, 2020 264.10 277.18 237.33 248.42 1,569 -41.38(-14.28%)
Mar 18, 2020 267.24 304.72 267.24 289.80 1,223 +63.57(+28.10%)
Mar 17, 2020 226.23 226.23 226.23 226.23 50 +8.71(+4.00%)
Mar 16, 2020 217.52 217.52 217.52 217.52 112 +0.00(+0.00%)
Mar 13, 2020 221.99 221.99 217.52 217.52 600 -7.73(-3.43%)
Mar 12, 2020 206.72 225.25 206.72 225.25 1,588 +66.65(+42.02%)
Mar 11, 2020 150.24 161.63 149.50 158.60 1,656 +31.73(+25.01%)
Mar 10, 2020 175.19 175.19 126.87 126.87 1,319 -35.25(-21.74%)
Mar 09, 2020 153.84 162.12 153.82 162.12 909 +66.18(+68.99%)
Mar 06, 2020 95.93 95.93 95.93 95.93 100 +14.41(+17.68%)
Mar 05, 2020 79.35 81.52 79.35 81.52 202 +10.01(+14.00%)
Mar 04, 2020 74.00 75.96 71.51 71.51 461 -3.66(-4.87%)
Mar 03, 2020 70.50 76.46 70.50 75.17 441 +4.67(+6.63%)
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.