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 (%)
Jan 31, 2022 4.200 4.000 4.100 2,316,302 -0.08(-1.91%)
Jan 28, 2022 4.140 4.420 3.990 4.180 3,362,032 +0.04(+0.97%)
Jan 27, 2022 4.100 4.390 3.920 4.140 6,109,779 -0.18(-4.17%)
Jan 26, 2022 4.080 4.440 4.010 4.320 3,970,414 +0.08(+1.89%)
Jan 25, 2022 4.870 5.165 4.195 4.240 3,303,183 -0.60(-12.40%)
Jan 24, 2022 5.240 5.560 4.760 4.840 5,573,060 -0.05(-1.02%)
Jan 21, 2022 4.660 5.030 4.660 4.890 4,973,176 +0.37(+8.19%)
Jan 20, 2022 4.430 4.560 4.125 4.520 2,576,294 +0.22(+5.12%)
Jan 19, 2022 4.110 4.440 4.090 4.300 1,625,391 +0.07(+1.65%)
Jan 18, 2022 4.130 4.450 4.065 4.230 3,540,211 -0.07(-1.63%)
Jan 14, 2022 4.300 0 -0.38(-8.12%)
Jan 13, 2022 4.650 4.730 4.500 4.680 2,737,719 +0.05(+1.08%)
Jan 12, 2022 4.640 4.750 4.530 4.630 2,154,654 -0.06(-1.28%)
Jan 11, 2022 5.120 5.260 4.650 4.690 2,468,356 -0.62(-11.68%)
Jan 10, 2022 5.280 5.520 5.190 5.310 1,833,006 +0.05(+0.95%)
Jan 07, 2022 5.450 5.530 5.230 5.260 1,274,341 -0.27(-4.88%)
Jan 06, 2022 5.580 5.780 5.410 5.530 1,882,408 -0.49(-8.14%)
Jan 05, 2022 5.760 6.030 5.570 6.020 1,738,370 +0.11(+1.86%)
Jan 04, 2022 6.490 6.490 5.820 5.910 3,020,167 -0.79(-11.79%)
Jan 03, 2022 7.400 7.430 6.670 6.700 1,318,394 -0.71(-9.58%)
Dec 31, 2021 7.550 7.600 7.290 7.410 553,192 -0.10(-1.33%)
Dec 30, 2021 7.310 7.520 7.130 7.510 344,547 +0.16(+2.18%)
Dec 29, 2021 7.280 7.440 7.110 7.350 464,364 +0.13(+1.80%)
Dec 28, 2021 7.150 7.340 6.980 7.220 717,731 -0.03(-0.41%)
Dec 27, 2021 7.890 8.110 7.229 7.250 750,592 -0.55(-7.05%)
Dec 23, 2021 7.650 7.800 7.404 7.800 457,832 -0.01(-0.13%)
Dec 22, 2021 7.910 8.160 7.580 7.810 664,351 -0.07(-0.89%)
Dec 21, 2021 8.390 8.490 7.865 7.880 930,031 -0.98(-11.06%)
Dec 20, 2021 9.090 9.540 8.805 8.860 1,133,034 +0.37(+4.36%)
Dec 17, 2021 8.290 8.730 8.090 8.490 762,729 +0.46(+5.73%)
Dec 16, 2021 7.990 8.090 7.470 8.030 1,112,430 -0.19(-2.31%)
Dec 15, 2021 8.160 8.780 8.070 8.220 795,017 +0.21(+2.62%)
Dec 14, 2021 8.250 8.300 7.740 8.010 578,046 -0.06(-0.74%)
Dec 13, 2021 7.570 8.180 7.540 8.070 435,875 +0.71(+9.65%)
Dec 10, 2021 7.290 7.830 7.270 7.360 480,744 -0.21(-2.77%)
Dec 09, 2021 7.450 7.690 7.400 7.570 786,664 +0.21(+2.85%)
Dec 08, 2021 7.160 7.390 7.030 7.360 585,764 +0.08(+1.10%)
Dec 07, 2021 7.480 7.480 6.890 7.280 1,297,246 -0.61(-7.73%)
Dec 06, 2021 7.950 8.231 7.562 7.890 980,626 -0.38(-4.59%)
Dec 03, 2021 7.660 8.500 7.530 8.270 1,364,094 +0.27(+3.37%)
Dec 02, 2021 9.000 9.260 7.900 8.000 1,459,371 -0.92(-10.31%)
Dec 01, 2021 8.010 8.920 7.650 8.920 1,315,770 +0.29(+3.36%)
Nov 30, 2021 8.670 8.790 8.280 8.630 1,238,225 +0.47(+5.76%)
Nov 29, 2021 7.650 8.260 7.360 8.160 1,597,477 -0.14(-1.69%)
Nov 26, 2021 8.280 8.900 8.230 8.300 1,795,741 +1.10(+15.28%)
Nov 24, 2021 7.520 7.540 7.055 7.200 754,569 -0.17(-2.31%)
Nov 23, 2021 7.890 7.960 7.270 7.370 1,476,515 -0.85(-10.34%)
Nov 22, 2021 8.920 8.920 7.880 8.220 1,519,143 -0.69(-7.74%)
Nov 19, 2021 8.450 8.980 8.380 8.910 1,694,104 +0.98(+12.36%)
Nov 18, 2021 7.800 7.930 7.817 7.930 853,706 +0.11(+1.41%)
Nov 17, 2021 7.520 7.890 7.277 7.820 879,662 +0.44(+5.96%)
Nov 16, 2021 7.250 7.460 7.140 7.380 562,215 +0.10(+1.37%)
Nov 15, 2021 7.470 7.650 7.130 7.280 991,258 -0.14(-1.89%)
Nov 12, 2021 7.500 7.570 7.328 7.420 440,586 +0.06(+0.82%)
Nov 11, 2021 7.310 7.390 7.150 7.360 415,716 -0.08(-1.08%)
Nov 10, 2021 6.970 7.440 1,079,255 +0.61(+8.93%)
Nov 09, 2021 6.930 7.180 6.810 6.830 953,695 -0.07(-1.01%)
Nov 08, 2021 6.990 7.020 6.670 6.900 1,494,375 -0.25(-3.50%)
Nov 05, 2021 7.200 7.450 7.069 7.150 986,944 -0.38(-5.05%)
Nov 04, 2021 7.080 7.720 7.040 7.530 877,600 +0.06(+0.80%)
Nov 03, 2021 7.560 7.720 7.270 7.470 775,338 +0.14(+1.91%)
Nov 02, 2021 7.070 7.340 6.939 7.330 766,829 +0.32(+4.56%)
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.