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
)
176.30
-4.13 (-2.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2019
244000
244000
236271
236271
0
-9103.00(-3.71%)
Jun 27, 2019
240950
245374
239900
245374
0
+6612.00(+2.77%)
Jun 26, 2019
238762
238762
238762
238762
0
-20661.00(-7.96%)
Jun 25, 2019
257050
259423
257050
259423
0
+3806.00(+1.49%)
Jun 24, 2019
255617
255617
255617
255617
0
+8958.00(+3.63%)
Jun 21, 2019
246659
246659
246659
246659
0
-2673.00(-1.07%)
Jun 20, 2019
249332
249332
249332
249332
0
-21670.00(-8.00%)
Jun 19, 2019
276150
276150
271002
271002
0
-232.00(-0.09%)
Jun 18, 2019
271234
271234
271234
271234
0
-12462.00(-4.39%)
Jun 17, 2019
283696
283696
283696
283696
0
-5883.00(-2.03%)
Jun 14, 2019
289050
291050
289050
289579
0
+2177.00(+0.76%)
Jun 13, 2019
287500
288500
284750
287402
0
-10810.00(-3.62%)
Jun 12, 2019
298212
298212
298212
298212
0
+10688.00(+3.72%)
Jun 11, 2019
287250
287524
287250
287524
0
-2823.00(-0.97%)
Jun 10, 2019
290347
290347
290347
290347
0
-5045.00(-1.71%)
Jun 07, 2019
292000
295392
292000
295392
0
+420.00(+0.14%)
Jun 06, 2019
305450
305450
294972
294972
0
-17439.00(-5.58%)
Jun 05, 2019
312411
312411
312411
312411
0
+15073.00(+5.07%)
Jun 04, 2019
297338
297338
297338
297338
0
-16578.00(-5.28%)
Jun 03, 2019
313300
318600
310500
313916
0
-8400.00(-2.61%)
May 31, 2019
313950
322316
313868
322316
0
+17254.00(+5.66%)
May 30, 2019
305062
305062
305062
305062
0
+3288.00(+1.09%)
May 29, 2019
299600
301774
298853
301774
0
+18416.00(+6.50%)
May 28, 2019
283358
283358
283358
0
+0.00(+0.00%)
May 24, 2019
283358
283358
283358
0
-92.00(-0.03%)
May 23, 2019
281750
284500
281750
283450
0
+26734.00(+10.41%)
May 22, 2019
248750
256716
248000
256716
0
+11834.00(+4.83%)
May 21, 2019
244882
244882
244882
244882
0
-9398.00(-3.70%)
May 20, 2019
254280
254280
254280
254280
0
-442.00(-0.17%)
May 17, 2019
249600
254722
249600
254722
0
+7912.00(+3.21%)
May 16, 2019
246810
246810
246810
246810
0
-5577.00(-2.21%)
May 15, 2019
260950
261350
252387
252387
0
-1665.00(-0.66%)
May 14, 2019
253700
254052
253700
254052
0
-10095.00(-3.82%)
May 13, 2019
261550
264147
261350
264147
0
+10857.00(+4.29%)
May 10, 2019
252250
260650
252250
253290
0
+161.00(+0.06%)
May 09, 2019
253129
253129
253129
253129
0
+9225.00(+3.78%)
May 08, 2019
243904
243904
243904
243904
0
+1879.00(+0.78%)
May 07, 2019
242025
242025
242025
242025
0
+6044.00(+2.56%)
May 06, 2019
235981
235981
235981
235981
0
+741.00(+0.31%)
May 03, 2019
232900
235240
232900
235240
0
-9069.00(-3.71%)
May 02, 2019
243700
244309
241300
244309
0
+13913.00(+6.04%)
May 01, 2019
220550
230396
220550
230396
0
+12378.00(+5.68%)
Apr 30, 2019
218018
218018
218018
218018
0
+376.00(+0.17%)
Apr 29, 2019
217642
217642
217642
217642
0
+128.00(+0.06%)
Apr 26, 2019
219700
219700
217514
217514
0
+8046.00(+3.84%)
Apr 25, 2019
209468
209468
209468
209468
0
-967.00(-0.46%)
Apr 24, 2019
210435
210435
210435
210435
0
+5991.00(+2.93%)
Apr 23, 2019
204444
204444
204444
204444
0
+1161.00(+0.57%)
Apr 22, 2019
203283
203283
203283
203283
0
-11139.00(-5.19%)
Apr 18, 2019
214422
214422
214422
214422
0
+440.00(+0.21%)
Apr 17, 2019
213982
213982
213982
213982
0
-778.00(-0.36%)
Apr 16, 2019
214760
214760
214760
214760
0
-4191.00(-1.91%)
Apr 15, 2019
218951
218951
218951
218951
0
+6009.00(+2.82%)
Apr 12, 2019
212942
212942
212942
212942
0
-28132.00(-11.67%)
Apr 11, 2019
241074
241074
241074
241074
0
-1238.00(-0.51%)
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
.