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
)
179.13
+2.83 (+1.61%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 30, 2021
5830
5885
5665
5760
530
-225.00(-3.76%)
Jun 29, 2021
5695
5995
5645
5985
334
+95.00(+1.61%)
Jun 28, 2021
5350
5935
5350
5890
875
+625.00(+11.87%)
Jun 25, 2021
5380
5465
5260
5265
430
-150.00(-2.77%)
Jun 24, 2021
5530
5660
5395
5415
403
-145.00(-2.61%)
Jun 23, 2021
5510
5570
5235
5560
934
-100.05(-1.77%)
Jun 22, 2021
5795
6015
5587
5660
502
-114.95(-1.99%)
Jun 21, 2021
6540
6546
5740
5775
1,202
-940.00(-14.00%)
Jun 18, 2021
6545
6750
6360
6715
739
+450.00(+7.18%)
Jun 17, 2021
5710
6475
5525
6265
1,072
+660.00(+11.78%)
Jun 16, 2021
5575
5840
5461
5605
763
+50.00(+0.90%)
Jun 15, 2021
5750
5785
5480
5555
547
-315.00(-5.37%)
Jun 14, 2021
5770
5985
5610
5870
402
+20.00(+0.34%)
Jun 11, 2021
5650
5855
5605
5850
607
+85.00(+1.47%)
Jun 10, 2021
5565
5955
5420
5765
805
+15.00(+0.26%)
Jun 09, 2021
5555
5750
5448
5750
582
+180.00(+3.23%)
Jun 08, 2021
5750
5990
5515
5570
852
-125.00(-2.19%)
Jun 07, 2021
5630
5705
5520
5695
422
+25.00(+0.44%)
Jun 04, 2021
5590
5907
5580
5670
638
-120.00(-2.07%)
Jun 03, 2021
5900
5995
5632
5790
747
-45.00(-0.77%)
Jun 02, 2021
6075
6290
5725
5835
1,251
-330.00(-5.35%)
Jun 01, 2021
6660
6660
6130
6165
1,120
-885.00(-12.55%)
May 28, 2021
6930
7120
6905
7050
121
+25.00(+0.36%)
May 27, 2021
7200
7202
6972
7025
194
-248.85(-3.42%)
May 26, 2021
7505
7581
7170
7274
293
-266.20(-3.53%)
May 25, 2021
7135
7560
7100
7540
637
+425.05(+5.97%)
May 24, 2021
7190
7350
7085
7115
278
-300.00(-4.05%)
May 21, 2021
7140
7415
6990
7415
376
+10.00(+0.14%)
May 20, 2021
7290
7685
7290
7405
419
+85.00(+1.16%)
May 19, 2021
7270
7625
7065
7320
830
+510.00(+7.49%)
May 18, 2021
6440
6850
6325
6810
610
+375.00(+5.83%)
May 17, 2021
6935
7015
6415
6435
444
-491.90(-7.10%)
May 14, 2021
7350
7405
6800
6927
786
-883.10(-11.31%)
May 13, 2021
7625
8090
7260
7810
787
+410.00(+5.54%)
May 12, 2021
7350
7515
6700
7400
879
-130.00(-1.73%)
May 11, 2021
7495
7760
7185
7530
1,541
+660.00(+9.61%)
May 10, 2021
6600
6870
6265
6870
914
+70.00(+1.03%)
May 07, 2021
7540
7560
6775
6800
808
-465.00(-6.40%)
May 06, 2021
7380
7805
7262
7265
515
-40.00(-0.55%)
May 05, 2021
7590
8125
7255
7305
775
-839.95(-10.31%)
May 04, 2021
8130
8505
7942
8145
301
+14.95(+0.18%)
May 03, 2021
8745
8745
8080
8130
373
-870.00(-9.67%)
Apr 30, 2021
8740
9050
8320
9000
410
+570.00(+6.76%)
Apr 29, 2021
8290
8690
8010
8430
454
-200.00(-2.32%)
Apr 28, 2021
9612
9612
8515
8630
638
-1190.00(-12.12%)
Apr 27, 2021
10150
10240
9675
9820
373
-550.00(-5.30%)
Apr 26, 2021
10665
10679
10150
10370
137
-218.60(-2.06%)
Apr 23, 2021
11010
11050
10445
10589
88
-336.40(-3.08%)
Apr 22, 2021
10395
11065
10395
10925
212
+445.00(+4.25%)
Apr 21, 2021
11630
11670
10425
10480
254
-610.00(-5.50%)
Apr 20, 2021
10365
11450
10365
11090
295
+880.00(+8.62%)
Apr 19, 2021
10000
10455
9708
10210
158
+125.00(+1.24%)
Apr 16, 2021
9580
10140
9460
10085
107
+330.00(+3.38%)
Apr 15, 2021
9395
9915
9395
9755
199
+330.00(+3.50%)
Apr 14, 2021
10150
10150
9052
9425
346
-1120.00(-10.62%)
Apr 13, 2021
10530
10770
10335
10545
118
+55.00(+0.52%)
Apr 12, 2021
9900
10550
9678
10490
148
+365.00(+3.60%)
Apr 09, 2021
10035
10250
9635
10125
158
+195.00(+1.96%)
Apr 08, 2021
9745
10290
9745
9930
198
+400.00(+4.20%)
Apr 07, 2021
9660
9750
9425
9530
96
-145.00(-1.50%)
Apr 06, 2021
9480
9750
8995
9675
138
+37.50(+0.39%)
Apr 05, 2021
8855
9812
8855
9638
503
+942.30(+10.84%)
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
.