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 )

167.54 +3.23 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2021 3575 3750 3535 3685 1,502 +85.00(+2.36%)
Oct 28, 2021 3695 3710 3560 3600 2,162 -40.00(-1.10%)
Oct 27, 2021 3410 3655 3360 3640 4,529 +340.00(+10.30%)
Oct 26, 2021 3280 3300 1,995 -10.00(-0.30%)
Oct 25, 2021 3335 3385 3225 3310 7,641 -165.00(-4.75%)
Oct 22, 2021 3505 3660 3450 3475 4,782 -115.00(-3.20%)
Oct 21, 2021 3500 3675 3440 3590 8,518 +140.00(+4.06%)
Oct 20, 2021 3650 3680 3445 3450 6,388 -110.00(-3.09%)
Oct 19, 2021 3650 3710 3512 3560 2,947 -145.00(-3.91%)
Oct 18, 2021 3600 3765 3508 3705 2,925 +5.00(+0.14%)
Oct 15, 2021 3550 3715 3525 3700 1,218 +5.00(+0.14%)
Oct 14, 2021 3615 3790 3575 3695 1,140 -75.00(-1.99%)
Oct 13, 2021 3835 3970 3705 3770 2,083 +45.00(+1.21%)
Oct 12, 2021 3710 3790 3585 3725 2,414 +10.00(+0.27%)
Oct 11, 2021 3500 3740 3455 3715 4,025 +50.00(+1.36%)
Oct 08, 2021 4040 4045 3625 3665 5,029 -505.00(-12.11%)
Oct 07, 2021 4250 4290 4090 4170 1,707 -80.00(-1.88%)
Oct 06, 2021 4395 4510 4210 4250 1,799 +80.00(+1.92%)
Oct 05, 2021 4110 4350 3950 4170 2,798 -150.00(-3.47%)
Oct 04, 2021 4415 4475 4175 4320 2,194 -270.00(-5.88%)
Oct 01, 2021 5045 5045 4580 4590 2,377 -575.00(-11.13%)
Sep 30, 2021 5090 5255 4940 5165 4,627 +155.00(+3.09%)
Sep 29, 2021 5055 5230 4930 5010 1,307 +15.00(+0.30%)
Sep 28, 2021 4895 5060 4719 4995 2,268 -25.00(-0.50%)
Sep 27, 2021 5315 5330 4990 5020 2,146 -705.00(-12.31%)
Sep 24, 2021 6015 6030 5612 5725 1,165 -160.00(-2.72%)
Sep 23, 2021 6430 6560 5830 5885 2,502 -680.00(-10.36%)
Sep 22, 2021 7020 7020 6300 6565 2,818 -795.00(-10.80%)
Sep 21, 2021 7210 7665 7083 7360 1,152 -150.00(-2.00%)
Sep 20, 2021 7295 7810 7190 7510 1,959 +755.00(+11.18%)
Sep 17, 2021 6735 6835 6470 6755 963 +105.00(+1.58%)
Sep 16, 2021 6520 6775 6470 6650 1,017 +180.00(+2.78%)
Sep 15, 2021 7005 7005 6460 6470 1,890 -910.00(-12.33%)
Sep 14, 2021 6775 7460 6740 7380 2,283 +380.00(+5.43%)
Sep 13, 2021 7515 7515 6950 7000 2,148 -840.00(-10.71%)
Sep 10, 2021 7415 7890 7415 7840 631 +30.00(+0.38%)
Sep 09, 2021 8000 8165 7415 7810 574 -95.00(-1.20%)
Sep 08, 2021 7330 7905 7245 7905 700 +430.00(+5.75%)
Sep 07, 2021 7575 7615 7165 7475 564 +65.00(+0.88%)
Sep 03, 2021 7295 7535 7115 7410 610 +170.00(+2.35%)
Sep 02, 2021 7660 7660 7000 7240 1,038 -675.00(-8.53%)
Sep 01, 2021 7510 8000 7382 7915 937 +440.00(+5.89%)
Aug 31, 2021 7450 7650 7245 7475 437 +65.00(+0.88%)
Aug 30, 2021 7015 7420 6950 7410 616 +270.00(+3.78%)
Aug 27, 2021 7530 7530 6949 7140 1,154 -765.00(-9.68%)
Aug 26, 2021 7640 7930 7515 7905 817 +420.00(+5.61%)
Aug 25, 2021 7740 7940 7355 7485 839 -260.00(-3.36%)
Aug 24, 2021 8000 8095 7636 7745 1,141 -505.00(-6.12%)
Aug 23, 2021 8645 8645 8195 8250 2,141 -1215.00(-12.84%)
Aug 20, 2021 9850 9895 9255 9465 1,986 -75.00(-0.79%)
Aug 19, 2021 9280 9902 9065 9540 1,249 +749.95(+8.53%)
Aug 18, 2021 8225 8820 8025 8790 554 +525.05(+6.35%)
Aug 17, 2021 8225 8460 7880 8265 363 +240.00(+2.99%)
Aug 16, 2021 7750 8115 7750 8025 774 +575.00(+7.72%)
Aug 13, 2021 7165 7480 7120 7450 492 +345.00(+4.86%)
Aug 12, 2021 7195 7318 7010 7105 253 -9.85(-0.14%)
Aug 11, 2021 7410 7500 7085 7115 461 -170.15(-2.34%)
Aug 10, 2021 7475 7560 7255 7285 466 -415.00(-5.39%)
Aug 09, 2021 7740 7800 7485 7700 714 +375.00(+5.12%)
Aug 06, 2021 7225 7430 7065 7325 611 -145.00(-1.94%)
Aug 05, 2021 7595 7761 7175 7470 734 -415.00(-5.26%)
Aug 04, 2021 7540 7895 7355 7885 953 +755.00(+10.59%)
Aug 03, 2021 7975 8045 7130 7130 1,672 -675.00(-8.65%)
Aug 02, 2021 7560 7840 6970 7805 1,340 +245.00(+3.24%)
Jul 30, 2021 7305 7700 7295 7560 441 +335.00(+4.64%)
Jul 29, 2021 7060 7315 7005 7225 692 -145.00(-1.97%)
Jul 28, 2021 7645 7862 7195 7370 413 -380.00(-4.90%)
Jul 27, 2021 7615 8012 7615 7750 746 +230.00(+3.06%)
Jul 26, 2021 8085 8085 7380 7520 569 -535.00(-6.64%)
Jul 23, 2021 7755 8305 7755 8055 469 +165.00(+2.09%)
Jul 22, 2021 7600 8120 7600 7890 731 +265.00(+3.48%)
Jul 21, 2021 8175 8180 7420 7625 1,103 -1085.00(-12.46%)
Jul 20, 2021 8970 9295 8381 8710 845 -345.00(-3.81%)
Jul 19, 2021 8980 9400 8745 9055 1,713 +930.15(+11.45%)
Jul 16, 2021 7215 8170 7185 8125 996 +679.85(+9.13%)
Jul 15, 2021 7345 7510 7050 7445 395 +405.00(+5.75%)
Jul 14, 2021 6290 7120 6062 7040 555 +695.00(+10.95%)
Jul 13, 2021 6270 6470 6175 6345 174 +125.00(+2.01%)
Jul 12, 2021 6385 6540 6065 6220 346 +40.00(+0.65%)
Jul 09, 2021 6270 6560 6150 6180 241 -400.00(-6.08%)
Jul 08, 2021 6780 6855 6375 6580 851 +160.00(+2.49%)
Jul 07, 2021 6005 6589 5910 6420 919 +410.00(+6.82%)
Jul 06, 2021 5440 6030 5440 6010 902 +585.00(+10.78%)
Jul 02, 2021 5425 5580 5350 5425 965 +25.00(+0.46%)
Jul 01, 2021 5345 5520 5250 5400 1,167 -360.00(-6.25%)
Jun 30, 2021 5830 5885 5665 5760 530 -225.00(-3.76%)
Jun 29, 2021 5695 5995 5645 5985 334 +95.00(+1.61%)
Jun 28, 2021 5350 5935 5350 5890 875 +625.00(+11.87%)
Jun 25, 2021 5380 5465 5260 5265 430 -150.00(-2.77%)
Jun 24, 2021 5530 5660 5395 5415 403 -145.00(-2.61%)
Jun 23, 2021 5510 5570 5235 5560 934 -100.05(-1.77%)
Jun 22, 2021 5795 6015 5587 5660 502 -114.95(-1.99%)
Jun 21, 2021 6540 6546 5740 5775 1,202 -940.00(-14.00%)
Jun 18, 2021 6545 6750 6360 6715 739 +450.00(+7.18%)
Jun 17, 2021 5710 6475 5525 6265 1,072 +660.00(+11.78%)
Jun 16, 2021 5575 5840 5461 5605 763 +50.00(+0.90%)
Jun 15, 2021 5750 5785 5480 5555 547 -315.00(-5.37%)
Jun 14, 2021 5770 5985 5610 5870 402 +20.00(+0.34%)
Jun 11, 2021 5650 5855 5605 5850 607 +85.00(+1.47%)
Jun 10, 2021 5565 5955 5420 5765 805 +15.00(+0.26%)
Jun 09, 2021 5555 5750 5448 5750 582 +180.00(+3.23%)
Jun 08, 2021 5750 5990 5515 5570 852 -125.00(-2.19%)
Jun 07, 2021 5630 5705 5520 5695 422 +25.00(+0.44%)
Jun 04, 2021 5590 5907 5580 5670 638 -120.00(-2.07%)
Jun 03, 2021 5900 5995 5632 5790 747 -45.00(-0.77%)
Jun 02, 2021 6075 6290 5725 5835 1,251 -330.00(-5.35%)
Jun 01, 2021 6660 6660 6130 6165 1,120 -885.00(-12.55%)
May 28, 2021 6930 7120 6905 7050 121 +25.00(+0.36%)
May 27, 2021 7200 7202 6972 7025 194 -248.85(-3.42%)
May 26, 2021 7505 7581 7170 7274 293 -266.20(-3.53%)
May 25, 2021 7135 7560 7100 7540 637 +425.05(+5.97%)
May 24, 2021 7190 7350 7085 7115 278 -300.00(-4.05%)
May 21, 2021 7140 7415 6990 7415 376 +10.00(+0.14%)
May 20, 2021 7290 7685 7290 7405 419 +85.00(+1.16%)
May 19, 2021 7270 7625 7065 7320 830 +510.00(+7.49%)
May 18, 2021 6440 6850 6325 6810 610 +375.00(+5.83%)
May 17, 2021 6935 7015 6415 6435 444 -491.90(-7.10%)
May 14, 2021 7350 7405 6800 6927 786 -883.10(-11.31%)
May 13, 2021 7625 8090 7260 7810 787 +410.00(+5.54%)
May 12, 2021 7350 7515 6700 7400 879 -130.00(-1.73%)
May 11, 2021 7495 7760 7185 7530 1,541 +660.00(+9.61%)
May 10, 2021 6600 6870 6265 6870 914 +70.00(+1.03%)
May 07, 2021 7540 7560 6775 6800 808 -465.00(-6.40%)
May 06, 2021 7380 7805 7262 7265 515 -40.00(-0.55%)
May 05, 2021 7590 8125 7255 7305 775 -839.95(-10.31%)
May 04, 2021 8130 8505 7942 8145 301 +14.95(+0.18%)
May 03, 2021 8745 8745 8080 8130 373 -870.00(-9.67%)
Apr 30, 2021 8740 9050 8320 9000 410 +570.00(+6.76%)
Apr 29, 2021 8290 8690 8010 8430 454 -200.00(-2.32%)
Apr 28, 2021 9612 9612 8515 8630 638 -1190.00(-12.12%)
Apr 27, 2021 10150 10240 9675 9820 373 -550.00(-5.30%)
Apr 26, 2021 10665 10679 10150 10370 137 -218.60(-2.06%)
Apr 23, 2021 11010 11050 10445 10589 88 -336.40(-3.08%)
Apr 22, 2021 10395 11065 10395 10925 212 +445.00(+4.25%)
Apr 21, 2021 11630 11670 10425 10480 254 -610.00(-5.50%)
Apr 20, 2021 10365 11450 10365 11090 295 +880.00(+8.62%)
Apr 19, 2021 10000 10455 9708 10210 158 +125.00(+1.24%)
Apr 16, 2021 9580 10140 9460 10085 107 +330.00(+3.38%)
Apr 15, 2021 9395 9915 9395 9755 199 +330.00(+3.50%)
Apr 14, 2021 10150 10150 9052 9425 346 -1120.00(-10.62%)
Apr 13, 2021 10530 10770 10335 10545 118 +55.00(+0.52%)
Apr 12, 2021 9900 10550 9678 10490 148 +365.00(+3.60%)
Apr 09, 2021 10035 10250 9635 10125 158 +195.00(+1.96%)
Apr 08, 2021 9745 10290 9745 9930 198 +400.00(+4.20%)
Apr 07, 2021 9660 9750 9425 9530 96 -145.00(-1.50%)
Apr 06, 2021 9480 9750 8995 9675 138 +37.50(+0.39%)
Apr 05, 2021 8855 9812 8855 9638 503 +942.30(+10.84%)
Apr 01, 2021 9350 9572 8695 8695 390 -914.80(-9.52%)
Mar 31, 2021 9400 9675 9310 9610 170 +215.00(+2.29%)
Mar 30, 2021 9785 9785 9115 9395 331 +125.00(+1.35%)
Mar 29, 2021 8945 9640 8945 9270 484 +420.00(+4.75%)
Mar 26, 2021 9050 9400 8800 8850 395 -800.00(-8.29%)
Mar 25, 2021 10250 10700 9500 9650 461 +0.00(+0.00%)
Mar 24, 2021 9950 9950 9250 9650 385 -850.00(-8.10%)
Mar 23, 2021 10750 11000 9850 10500 488 +400.00(+3.96%)
Mar 22, 2021 9800 10150 9650 10100 200 +500.00(+5.21%)
Mar 19, 2021 9850 10345 9200 9600 477 -450.00(-4.48%)
Mar 18, 2021 8900 10050 8750 10050 815 +1450.00(+16.86%)
Mar 17, 2021 9300 9300 8500 8600 653 -300.00(-3.37%)
Mar 16, 2021 8600 9100 8600 8900 321 +650.00(+7.88%)
Mar 15, 2021 7950 8600 7950 8250 384 +400.00(+5.10%)
Mar 12, 2021 7900 8050 7700 7850 325 -50.00(-0.63%)
Mar 11, 2021 8000 8150 7500 7900 434 -250.00(-3.07%)
Mar 10, 2021 8900 8950 8100 8150 590 -700.00(-7.91%)
Mar 09, 2021 8450 9000 7950 8850 553 +600.00(+7.27%)
Mar 08, 2021 8050 8550 7800 8250 763 +25.00(+0.30%)
Mar 05, 2021 8450 9150 8100 8225 753 -1025.00(-11.08%)
Mar 04, 2021 10000 10100 8750 9250 729 -550.00(-5.61%)
Mar 03, 2021 10600 10600 9300 9800 571 -1000.00(-9.26%)
Mar 02, 2021 10450 10850 10250 10800 243 +150.00(+1.41%)
Mar 01, 2021 10400 10850 10150 10650 250 -100.00(-0.93%)
Feb 26, 2021 11000 12344 10750 10750 845 +350.00(+3.37%)
Feb 25, 2021 9800 10700 9700 10400 779 +500.00(+5.05%)
Feb 24, 2021 10900 11200 9650 9900 830 -1250.00(-11.21%)
Feb 23, 2021 11700 12850 11000 11150 372 -350.00(-3.04%)
Feb 22, 2021 13250 13250 11200 11500 437 -1750.00(-13.21%)
Feb 19, 2021 14350 14350 13150 13250 352 -1100.00(-7.67%)
Feb 18, 2021 14000 14550 13600 14350 390 +900.00(+6.69%)
Feb 17, 2021 13850 14400 13250 13450 322 -550.00(-3.93%)
Feb 16, 2021 14300 14500 13450 14000 310 -1450.00(-9.39%)
Feb 12, 2021 16700 16700 15450 15450 265 -650.00(-4.04%)
Feb 11, 2021 15850 17300 15750 16100 324 +500.00(+3.21%)
Feb 10, 2021 16450 16750 15400 15600 385 -1150.00(-6.87%)
Feb 09, 2021 16700 17300 16350 16750 316 +650.00(+4.04%)
Feb 08, 2021 18200 18200 15750 16100 485 -2900.00(-15.26%)
Feb 05, 2021 18500 19250 18250 19000 186 -550.00(-2.81%)
Feb 04, 2021 19600 20800 19300 19550 190 -500.00(-2.49%)
Feb 03, 2021 23350 23400 19850 20050 268 -3600.00(-15.22%)
Feb 02, 2021 22750 23650 21750 23650 129 -949.50(-3.86%)
Feb 01, 2021 23600 26000 23600 24600 168 -500.50(-1.99%)
Jan 29, 2021 23500 25300 22400 25100 285 +2500.00(+11.06%)
Jan 28, 2021 22500 23850 21700 22600 159 -550.00(-2.38%)
Jan 27, 2021 23600 24600 21100 23150 273 +750.00(+3.35%)
Jan 26, 2021 20350 22500 19400 22400 207 +1400.00(+6.67%)
Jan 25, 2021 21150 22300 20750 21000 164 +500.00(+2.44%)
Jan 22, 2021 22050 22500 20424 20500 222 +0.00(+0.00%)
Jan 21, 2021 18750 20850 18500 20500 325 +2250.00(+12.33%)
Jan 20, 2021 17800 18950 17650 18250 165 -250.00(-1.35%)
Jan 19, 2021 19050 19700 17950 18500 276 -1730.00(-8.55%)
Jan 15, 2021 18650 20600 18600 20230 442 +2480.00(+13.97%)
Jan 14, 2021 19350 19450 17200 17750 370 -2050.00(-10.35%)
Jan 13, 2021 19050 20250 18900 19800 264 +1050.00(+5.60%)
Jan 12, 2021 21050 21050 18600 18750 340 -2750.00(-12.79%)
Jan 11, 2021 24150 24650 21350 21500 211 -800.00(-3.59%)
Jan 08, 2021 21050 22800 21050 22300 324 +400.00(+1.83%)
Jan 07, 2021 23100 23550 21300 21900 407 -1800.00(-7.59%)
Jan 06, 2021 24400 25750 22950 23700 350 -2000.00(-7.78%)
Jan 05, 2021 30100 30100 23450 25700 526 -5350.00(-17.23%)
Jan 04, 2021 29650 31950 28850 31050 137 +500.00(+1.64%)
Dec 31, 2020 30550 30550 30550 131 +850.00(+2.86%)
Dec 30, 2020 32350 32350 29375 29700 131 -2550.00(-7.91%)
Dec 29, 2020 31050 32700 30550 32250 139 +700.00(+2.22%)
Dec 28, 2020 30450 31900 29100 31550 142 +600.00(+1.94%)
Dec 24, 2020 29250 31950 29250 30950 77 +750.00(+2.48%)
Dec 23, 2020 32700 32700 29050 30200 176 -3550.00(-10.52%)
Dec 22, 2020 32000 33800 31600 33750 95 +1850.00(+5.80%)
Dec 21, 2020 33850 34450 30800 31900 232 +1900.00(+6.33%)
Dec 18, 2020 28950 30500 28050 30000 115 +1500.00(+5.26%)
Dec 17, 2020 26900 28900 26900 28500 101 +650.00(+2.33%)
Dec 16, 2020 27000 28250 26550 27850 119 +600.00(+2.20%)
Dec 15, 2020 28000 30000 26900 27250 267 -2050.00(-7.00%)
Dec 14, 2020 23750 29600 23750 29300 427 +3250.00(+12.48%)
Dec 11, 2020 25600 27100 25400 26050 207 +1300.00(+5.25%)
Dec 10, 2020 28100 28600 23900 24750 353 -3700.00(-13.01%)
Dec 09, 2020 27950 30050 26200 28450 338 -600.00(-2.07%)
Dec 08, 2020 32000 32050 28200 29050 212 -1650.00(-5.37%)
Dec 07, 2020 29450 31500 29150 30700 248 +2300.00(+8.10%)
Dec 04, 2020 33750 33850 28250 28400 353 -7650.00(-21.22%)
Dec 03, 2020 37700 38750 34300 36050 259 -1950.00(-5.13%)
Dec 02, 2020 44450 44450 35600 38000 204 -4150.00(-9.85%)
Dec 01, 2020 39000 42550 37800 42150 198 +0.00(+0.00%)
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%)
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.