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 )

143.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 142.70 146.50 138.97 143.18 37,102 +1.54(+1.09%)
Apr 16, 2024 138.40 144.84 137.03 141.64 68,125 +4.16(+3.03%)
Apr 15, 2024 130.87 138.09 130.53 137.48 60,148 +4.27(+3.21%)
Apr 12, 2024 124.58 135.10 123.00 133.21 64,982 +5.51(+4.31%)
Apr 11, 2024 126.74 132.38 126.64 127.70 27,820 -0.08(-0.06%)
Apr 10, 2024 130.15 131.25 126.01 127.78 43,218 -1.42(-1.10%)
Apr 09, 2024 127.17 131.80 125.23 129.20 34,596 +1.20(+0.94%)
Apr 08, 2024 125.00 128.15 124.67 128.00 37,975 +3.75(+3.02%)
Apr 05, 2024 127.00 128.53 123.00 124.25 40,339 -4.67(-3.62%)
Apr 04, 2024 128.23 129.97 126.75 128.92 45,848 +0.12(+0.09%)
Apr 03, 2024 130.71 132.08 127.57 128.80 57,161 -3.71(-2.80%)
Apr 02, 2024 137.32 139.00 132.51 132.51 46,130 -7.97(-5.67%)
Apr 01, 2024 145.02 148.51 139.66 140.48 44,828 -4.22(-2.92%)
Mar 28, 2024 148.48 151.28 144.60 144.70 48,538 -6.52(-4.31%)
Mar 27, 2024 156.19 156.19 151.22 151.22 13,959 -3.33(-2.15%)
Mar 26, 2024 149.18 155.41 149.13 154.55 43,353 +3.83(+2.54%)
Mar 25, 2024 149.30 150.95 147.08 150.72 34,516 -3.62(-2.35%)
Mar 22, 2024 153.00 155.56 153.00 154.34 22,398 +0.76(+0.49%)
Mar 21, 2024 156.04 156.04 152.28 153.58 20,884 -1.79(-1.15%)
Mar 20, 2024 158.21 158.21 153.84 155.37 51,759 -0.27(-0.17%)
Mar 19, 2024 161.16 161.16 155.53 155.64 45,871 -5.31(-3.30%)
Mar 18, 2024 159.82 163.88 158.53 160.95 46,637 -0.33(-0.20%)
Mar 15, 2024 164.00 164.00 158.84 161.28 40,125 -3.98(-2.41%)
Mar 14, 2024 167.00 169.71 164.57 165.26 27,776 -4.96(-2.91%)
Mar 13, 2024 176.99 176.99 166.99 170.22 68,428 -13.42(-7.31%)
Mar 12, 2024 181.99 185.27 179.60 183.64 49,129 +1.88(+1.03%)
Mar 11, 2024 188.07 191.60 181.53 181.76 57,089 -5.74(-3.06%)
Mar 08, 2024 190.56 191.00 187.06 187.50 28,643 -1.72(-0.91%)
Mar 07, 2024 195.80 195.80 186.50 189.22 38,828 -6.87(-3.50%)
Mar 06, 2024 191.70 196.80 189.54 196.09 47,291 -0.94(-0.48%)
Mar 05, 2024 202.40 202.40 192.62 197.03 66,225 -2.64(-1.32%)
Mar 04, 2024 196.00 200.30 194.76 199.67 39,868 +5.31(+2.73%)
Mar 01, 2024 198.66 198.66 192.90 194.36 44,574 -8.79(-4.33%)
Feb 29, 2024 204.82 206.50 200.75 203.15 22,333 -3.02(-1.46%)
Feb 28, 2024 204.00 208.00 198.25 206.17 30,180 +4.09(+2.02%)
Feb 27, 2024 196.04 203.89 195.33 202.08 21,913 +4.87(+2.47%)
Feb 26, 2024 203.62 205.00 194.00 197.21 51,111 -4.89(-2.42%)
Feb 23, 2024 205.98 208.50 200.49 202.10 37,810 +2.86(+1.44%)
Feb 22, 2024 206.27 208.53 197.25 199.24 49,896 -2.52(-1.25%)
Feb 21, 2024 212.96 212.96 201.65 201.76 55,629 -11.80(-5.53%)
Feb 20, 2024 206.86 213.81 205.68 213.56 61,259 +9.16(+4.48%)
Feb 16, 2024 200.25 204.61 199.27 204.40 34,779 +2.30(+1.14%)
Feb 15, 2024 217.53 217.53 200.30 202.10 82,262 -15.50(-7.12%)
Feb 14, 2024 212.61 222.00 210.01 217.60 54,323 +1.22(+0.56%)
Feb 13, 2024 211.84 221.00 211.43 216.38 47,745 +4.02(+1.89%)
Feb 12, 2024 215.09 215.09 210.20 212.36 24,800 -2.45(-1.14%)
Feb 09, 2024 206.21 215.96 203.48 214.81 34,793 +8.60(+4.17%)
Feb 08, 2024 211.35 211.71 204.26 206.21 44,718 -5.84(-2.75%)
Feb 07, 2024 212.29 217.78 210.40 212.05 31,129 -2.60(-1.21%)
Feb 06, 2024 211.70 215.83 206.47 214.65 51,444 -0.52(-0.24%)
Feb 05, 2024 221.31 225.20 212.28 215.17 34,061 -1.93(-0.89%)
Feb 02, 2024 216.64 222.69 212.00 217.10 36,292 -1.17(-0.54%)
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.