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 )

154.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
Sep 01, 2020 99950 101500 98400 99950 5 +2950.00(+3.04%)
Aug 31, 2020 90000 97000 90000 97000 6 +7500.00(+8.38%)
Aug 28, 2020 95950 95950 89325 89500 2 -5779.50(-6.07%)
Aug 27, 2020 95200 99550 95200 95280 5 -1492.50(-1.54%)
Aug 26, 2020 92000 96772 90850 96772 5 +7072.00(+7.88%)
Aug 25, 2020 85000 91650 85000 89700 6 +1700.00(+1.93%)
Aug 24, 2020 95150 95500 86175 88000 8 -8152.50(-8.48%)
Aug 21, 2020 95434 97981 94000 96152 6 +2202.50(+2.34%)
Aug 20, 2020 91550 93950 91050 93950 10 +5914.50(+6.72%)
Aug 19, 2020 85988 88600 84100 88036 4 +3310.50(+3.91%)
Aug 18, 2020 81650 85000 80000 84725 17 +3625.00(+4.47%)
Aug 17, 2020 79750 82515 79600 81100 13 +2750.00(+3.51%)
Aug 14, 2020 82550 83433 78350 78350 13 -3550.00(-4.33%)
Aug 13, 2020 77800 81900 76750 81900 15 +5450.00(+7.13%)
Aug 12, 2020 74550 78700 74550 76450 11 -3450.00(-4.32%)
Aug 11, 2020 71000 80825 69800 79900 39 +3000.00(+3.90%)
Aug 10, 2020 81500 83312 76600 76900 23 -7950.00(-9.37%)
Aug 07, 2020 90200 92742 84850 84850 9 -1100.00(-1.28%)
Aug 06, 2020 84550 87100 82500 85950 12 +2000.00(+2.38%)
Aug 05, 2020 87950 87950 81368 83950 25 -4150.00(-4.71%)
Aug 04, 2020 92000 93100 85500 88100 15 -3350.00(-3.66%)
Aug 03, 2020 88850 93100 88850 91450 6 +788.00(+0.87%)
Jul 31, 2020 93750 95500 90600 90662 6 -88.00(-0.10%)
Jul 30, 2020 84750 93545 84750 90750 13 +11050.00(+13.86%)
Jul 29, 2020 86000 86325 79450 79700 20 -7500.00(-8.60%)
Jul 28, 2020 84000 87600 82125 87200 16 +4950.00(+6.02%)
Jul 27, 2020 80600 84782 79800 82250 12 +750.00(+0.92%)
Jul 24, 2020 80600 81950 76775 81500 8 +686.00(+0.85%)
Jul 23, 2020 80750 82558 78100 80814 17 +2064.00(+2.62%)
Jul 22, 2020 80250 83450 78400 78750 14 +2000.00(+2.61%)
Jul 21, 2020 89650 89650 74250 76750 36 -18350.00(-19.30%)
Jul 20, 2020 92700 95500 88380 95100 10 +4100.00(+4.51%)
Jul 17, 2020 87250 92300 83068 91000 14 +3385.50(+3.86%)
Jul 16, 2020 90500 91850 84004 87614 14 +1164.50(+1.35%)
Jul 15, 2020 84500 91600 84500 86450 15 -6785.00(-7.28%)
Jul 14, 2020 107000 107650 92802 93235 29 -11265.00(-10.78%)
Jul 13, 2020 101400 107900 98250 104500 11 +2200.00(+2.15%)
Jul 10, 2020 117500 117500 102124 102300 19 -11350.00(-9.99%)
Jul 09, 2020 96900 113900 96900 113650 15 +16379.50(+16.84%)
Jul 08, 2020 99750 99950 93450 97270 6 +373.00(+0.38%)
Jul 07, 2020 89300 97400 89300 96898 7 +9397.50(+10.74%)
Jul 06, 2020 83150 90550 81900 87500 9 +100.00(+0.11%)
Jul 02, 2020 86700 88050 80900 87400 14 -3350.00(-3.69%)
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.