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
)
154.65
+0.66 (+0.43%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Feb 03, 2020
266350
269860
266350
269860
0
+14416.00(+5.64%)
Jan 31, 2020
247350
257250
247350
255444
0
+22105.00(+9.47%)
Jan 30, 2020
245400
245400
233339
233339
0
-5639.00(-2.36%)
Jan 29, 2020
238978
238978
238978
238978
0
+10441.00(+4.57%)
Jan 28, 2020
228537
228537
228537
228537
0
-5332.00(-2.28%)
Jan 27, 2020
233869
233869
233869
233869
0
+20343.00(+9.53%)
Jan 24, 2020
213526
213526
213526
213526
0
+7013.00(+3.40%)
Jan 23, 2020
206513
206513
206513
206513
0
+5124.00(+2.54%)
Jan 22, 2020
201389
201389
201389
201389
0
+6674.00(+3.43%)
Jan 21, 2020
194715
194715
194715
194715
0
+8685.00(+4.67%)
Jan 17, 2020
186030
186030
186030
186030
0
+3803.00(+2.09%)
Jan 16, 2020
182227
182227
182227
182227
0
+648.00(+0.36%)
Jan 15, 2020
181579
181579
181579
181579
0
+4571.00(+2.58%)
Jan 14, 2020
177008
177008
177008
177008
0
-1730.00(-0.97%)
Jan 13, 2020
178738
178738
178738
178738
0
+608.00(+0.34%)
Jan 10, 2020
178130
178130
178130
178130
0
+1579.00(+0.89%)
Jan 09, 2020
182150
182150
176551
176551
0
-4833.00(-2.66%)
Jan 08, 2020
181384
181384
181384
181384
0
+8044.00(+4.64%)
Jan 07, 2020
173340
173340
173340
173340
0
-165.00(-0.10%)
Jan 06, 2020
173505
173505
173505
173505
0
-6515.00(-3.62%)
Jan 03, 2020
180020
180020
180020
180020
0
+2478.00(+1.40%)
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
.