Microsectors U.S. Big Oil Index -3X ETN (NY: NRGD )

140.65 -0.99 (-0.70%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.