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
)
167.47
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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:
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 (%)
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%)
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
.