Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
190.65
+4.09 (+2.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 02, 2020
165500
170000
142150
147900
23
-21700.00(-12.79%)
Oct 30, 2020
173550
182632
167400
169600
9
-450.00(-0.26%)
Oct 29, 2020
197150
204650
170050
170050
16
-20350.00(-10.69%)
Oct 28, 2020
179350
193200
176600
190400
13
+23750.00(+14.25%)
Oct 27, 2020
166400
167500
160950
166650
9
+5168.00(+3.20%)
Oct 26, 2020
147950
164900
147950
161482
15
+20482.00(+14.53%)
Oct 23, 2020
139350
147600
135550
141000
8
-3400.00(-2.35%)
Oct 22, 2020
166554
169380
142950
144400
7
-19900.00(-12.11%)
Oct 21, 2020
151900
164300
151900
164300
2
+13650.00(+9.06%)
Oct 20, 2020
156950
160900
148900
150650
8
-6351.00(-4.05%)
Oct 19, 2020
140200
157159
140200
157001
8
+11801.00(+8.13%)
Oct 16, 2020
138750
145475
135750
145200
9
+11250.00(+8.40%)
Oct 15, 2020
145100
152264
133950
133950
9
-5626.00(-4.03%)
Oct 14, 2020
133400
139750
128400
139576
9
+304.00(+0.22%)
Oct 13, 2020
131800
140250
130705
139272
5
+6472.00(+4.87%)
Oct 12, 2020
138250
141000
132774
132800
7
-3100.00(-2.28%)
Oct 09, 2020
125650
136000
124951
135900
9
+6220.00(+4.80%)
Oct 08, 2020
144473
144473
129450
129680
12
-16070.00(-11.03%)
Oct 07, 2020
150100
153500
145750
145750
2
-5250.00(-3.48%)
Oct 06, 2020
136000
152900
133400
151000
12
+7500.00(+5.23%)
Oct 05, 2020
156000
157200
143500
143500
9
-18500.00(-11.42%)
Oct 02, 2020
192650
192650
158350
162000
7
-3400.00(-2.06%)
Oct 01, 2020
159400
170062
157250
165400
8
+15850.00(+10.60%)
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%)
Jul 01, 2020
83000
90750
78798
90750
5
+7587.00(+9.12%)
Jun 30, 2020
92100
95700
81800
83163
8
-8087.00(-8.86%)
Jun 29, 2020
94500
95500
89550
91250
10
-3750.00(-3.95%)
Jun 26, 2020
86800
96346
86800
95000
22
+9000.00(+10.47%)
Jun 25, 2020
94150
96700
85600
86000
27
-6750.00(-7.28%)
Jun 24, 2020
80800
93225
80800
92750
17
+14900.00(+19.14%)
Jun 23, 2020
75450
78250
74448
77850
4
-500.00(-0.64%)
Jun 22, 2020
83000
84268
77850
78350
5
-800.00(-1.01%)
Jun 19, 2020
69550
79300
69550
79150
13
+1650.00(+2.13%)
Jun 18, 2020
85700
86492
74650
77500
12
-5400.00(-6.51%)
Jun 17, 2020
75125
82900
75125
82900
13
+8900.00(+12.03%)
Jun 16, 2020
69250
81750
68200
74000
15
-8500.00(-10.30%)
Jun 15, 2020
95000
97500
80900
82500
25
-273.00(-0.33%)
Jun 12, 2020
75000
90650
74800
82773
34
-9377.00(-10.18%)
Jun 11, 2020
88950
92550
79500
92150
39
+21733.50(+30.86%)
Jun 10, 2020
62650
70550
62650
70416
31
+9950.00(+16.46%)
Jun 09, 2020
61450
64550
59400
60466
19
+6341.50(+11.72%)
Jun 08, 2020
60000
60950
53602
54125
20
-9725.00(-15.23%)
Jun 05, 2020
73800
73800
62750
63850
32
-26700.00(-29.49%)
Jun 04, 2020
93150
96250
89075
90550
2
+619.00(+0.69%)
Jun 03, 2020
92400
94800
89000
89931
4
-8819.00(-8.93%)
Jun 02, 2020
104400
104400
98550
98750
7
-12076.00(-10.90%)
Jun 01, 2020
122000
122000
110750
110826
2
-8198.00(-6.89%)
May 29, 2020
119350
123550
115424
119024
4
+4705.00(+4.12%)
May 28, 2020
106550
115500
106550
114319
2
+8901.00(+8.44%)
May 27, 2020
102200
113961
102200
105418
3
-4076.00(-3.72%)
May 26, 2020
107200
109500
103050
109494
6
-7706.00(-6.58%)
May 22, 2020
120000
124250
117150
117200
5
+1623.00(+1.40%)
May 21, 2020
111330
117550
108800
115577
5
+5577.00(+5.07%)
May 20, 2020
119800
119800
108500
110000
8
-15500.00(-12.35%)
May 19, 2020
118350
125500
116808
125500
4
+9898.00(+8.56%)
May 18, 2020
132500
132500
115000
115602
6
-47880.00(-29.29%)
May 15, 2020
160200
164300
152500
163482
1
-1752.00(-1.06%)
May 14, 2020
175500
191800
156800
165234
5
-3062.00(-1.82%)
May 13, 2020
153250
170950
153250
168296
5
+21596.00(+14.72%)
May 12, 2020
135850
146950
134550
146700
1
+9596.00(+7.00%)
May 11, 2020
137650
139250
133500
137104
1
+6004.00(+4.58%)
May 08, 2020
145000
145542
130600
131100
2
-24780.00(-15.90%)
May 07, 2020
146472
159850
140500
155880
4
-15665.00(-9.13%)
May 06, 2020
151040
171545
149875
171545
3
+16745.00(+10.82%)
May 05, 2020
129000
157467
129000
154800
4
-1450.00(-0.93%)
May 04, 2020
196250
196250
154975
156250
3
-26350.00(-14.43%)
May 01, 2020
169250
182600
164528
182600
2
+32992.00(+22.05%)
Apr 30, 2020
151250
160250
139307
149608
2
+3827.00(+2.63%)
Apr 29, 2020
200000
200000
145781
145781
2
-54946.00(-27.37%)
Apr 28, 2020
206250
208400
200727
200727
0
-22529.00(-10.09%)
Apr 27, 2020
239017
239017
219850
223256
0
-25357.00(-10.20%)
Apr 24, 2020
250250
261400
248613
248613
0
+1301.00(+0.53%)
Apr 23, 2020
246450
262060
225050
247312
1
-27602.00(-10.04%)
Apr 22, 2020
266300
290749
266320
274914
0
-45653.00(-14.24%)
Apr 21, 2020
350000
350000
318340
320567
0
+10621.00(+3.43%)
Apr 20, 2020
344050
350350
286400
309946
2
+4818.00(+1.58%)
Apr 17, 2020
328300
328300
299300
305128
1
-135486.00(-30.75%)
Apr 16, 2020
435600
440614
435600
440614
0
+62222.00(+16.44%)
Apr 15, 2020
370550
401950
370300
378392
3
+61348.00(+19.35%)
Apr 14, 2020
315200
323546
301640
317044
0
+12642.00(+4.15%)
Apr 13, 2020
306866
316700
288550
304402
0
-1878.00(-0.61%)
Apr 09, 2020
287450
335700
247150
306280
1
+9942.00(+3.35%)
Apr 08, 2020
296338
296338
296338
296338
0
-93710.00(-24.03%)
Apr 07, 2020
360000
391399
360000
390048
0
-19027.00(-4.65%)
Apr 06, 2020
490500
490500
409075
409075
0
-88039.00(-17.71%)
Apr 03, 2020
425050
502000
425000
497114
0
+20364.00(+4.27%)
Apr 02, 2020
556650
571150
399800
476750
1
-179838.00(-27.39%)
Apr 01, 2020
648000
656588
648000
656588
0
+103906.00(+18.80%)
Mar 31, 2020
552682
552682
552682
552682
0
-28145.00(-4.85%)
Mar 30, 2020
587704
587704
580827
580827
0
-11448.00(-1.93%)
Mar 27, 2020
611300
611300
581250
592275
0
+89652.00(+17.84%)
Mar 26, 2020
518950
535150
500350
502623
0
-106333.00(-17.46%)
Mar 25, 2020
664950
739450
531600
608956
0
-217719.00(-26.34%)
Mar 24, 2020
890900
932500
826675
826675
0
-504925.00(-37.92%)
Mar 23, 2020
1347650
1347650
1331600
1331600
0
+239910.00(+21.98%)
Mar 20, 2020
1091690
1091690
1091690
1091690
0
-150410.00(-12.11%)
Mar 19, 2020
1320500
1385900
1186650
1242100
0
-206880.00(-14.28%)
Mar 18, 2020
1336190
1523600
1336190
1448980
0
+317840.00(+28.10%)
Mar 17, 2020
1131140
1131140
1131140
1131140
0
+43540.00(+4.00%)
Mar 16, 2020
1087600
1087600
1087600
1087600
0
+0.00(+0.00%)
Mar 13, 2020
1109950
1109950
1087600
1087600
0
-38670.00(-3.43%)
Mar 12, 2020
1033600
1126270
1033600
1126270
0
+333250.00(+42.02%)
Mar 11, 2020
751200
808150
747500
793020
0
+158666.00(+25.01%)
Mar 10, 2020
875950
875950
634354
634354
0
-176228.00(-21.74%)
Mar 09, 2020
769200
810582
769100
810582
0
+330909.00(+68.99%)
Mar 06, 2020
479673
479673
479673
479673
0
+72069.00(+17.68%)
Mar 05, 2020
396750
407604
396750
407604
0
+50052.00(+14.00%)
Mar 04, 2020
370000
379800
357552
357552
0
-18312.00(-4.87%)
Mar 03, 2020
352503
382300
352503
375864
0
+23361.00(+6.63%)
Mar 02, 2020
356351
396650
352503
352503
0
-25056.00(-6.64%)
Feb 28, 2020
426300
426300
377559
377559
0
-6258.00(-1.63%)
Feb 27, 2020
365050
383817
365050
383817
0
+55411.00(+16.87%)
Feb 26, 2020
328406
328406
328406
328406
0
+30687.00(+10.31%)
Feb 25, 2020
297719
297719
297719
297719
0
+37857.00(+14.57%)
Feb 24, 2020
253550
259862
253450
259862
0
+33194.00(+14.64%)
Feb 21, 2020
226668
226668
226668
226668
0
+7778.00(+3.55%)
Feb 20, 2020
221000
221200
218890
218890
0
-4944.00(-2.21%)
Feb 19, 2020
223834
223834
223834
223834
0
-15513.00(-6.48%)
Feb 18, 2020
239347
239347
239347
239347
0
+6025.00(+2.58%)
Feb 14, 2020
233322
233322
233322
233322
0
+4378.00(+1.91%)
Feb 13, 2020
228944
228944
228944
228944
0
+716.00(+0.31%)
Feb 12, 2020
228228
228228
228228
228228
0
-13944.00(-5.76%)
Feb 11, 2020
242172
242172
242172
242172
0
-10826.00(-4.28%)
Feb 10, 2020
255150
256000
252998
252998
0
+4652.00(+1.87%)
Feb 07, 2020
248346
248346
248346
248346
0
+7220.00(+2.99%)
Feb 06, 2020
238325
241126
237800
241126
0
+7997.00(+3.43%)
Feb 05, 2020
233129
233129
233129
233129
0
-31799.00(-12.00%)
Feb 04, 2020
257366
264928
257366
264928
0
-4932.00(-1.83%)
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
.