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
)
151.09
-8.83 (-5.52%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 29, 2024
204.82
206.50
200.75
203.15
22,333
-3.02(-1.46%)
Feb 28, 2024
204.00
208.00
198.25
206.17
30,180
+4.09(+2.02%)
Feb 27, 2024
196.04
203.89
195.33
202.08
21,913
+4.87(+2.47%)
Feb 26, 2024
203.62
205.00
194.00
197.21
51,111
-4.89(-2.42%)
Feb 23, 2024
205.98
208.50
200.49
202.10
37,810
+2.86(+1.44%)
Feb 22, 2024
206.27
208.53
197.25
199.24
49,896
-2.52(-1.25%)
Feb 21, 2024
212.96
212.96
201.65
201.76
55,629
-11.80(-5.53%)
Feb 20, 2024
206.86
213.81
205.68
213.56
61,259
+9.16(+4.48%)
Feb 16, 2024
200.25
204.61
199.27
204.40
34,779
+2.30(+1.14%)
Feb 15, 2024
217.53
217.53
200.30
202.10
82,262
-15.50(-7.12%)
Feb 14, 2024
212.61
222.00
210.01
217.60
54,323
+1.22(+0.56%)
Feb 13, 2024
211.84
221.00
211.43
216.38
47,745
+4.02(+1.89%)
Feb 12, 2024
215.09
215.09
210.20
212.36
24,800
-2.45(-1.14%)
Feb 09, 2024
206.21
215.96
203.48
214.81
34,793
+8.60(+4.17%)
Feb 08, 2024
211.35
211.71
204.26
206.21
44,718
-5.84(-2.75%)
Feb 07, 2024
212.29
217.78
210.40
212.05
31,129
-2.60(-1.21%)
Feb 06, 2024
211.70
215.83
206.47
214.65
51,444
-0.52(-0.24%)
Feb 05, 2024
221.31
225.20
212.28
215.17
34,061
-1.93(-0.89%)
Feb 02, 2024
216.64
222.69
212.00
217.10
36,292
-1.17(-0.54%)
Feb 01, 2024
214.69
225.28
209.67
218.27
54,702
+0.67(+0.31%)
Jan 31, 2024
205.03
217.60
205.00
217.60
48,924
+10.32(+4.98%)
Jan 30, 2024
225.03
225.03
207.05
207.28
51,571
-13.32(-6.04%)
Jan 29, 2024
218.78
225.77
218.78
220.60
32,658
+2.02(+0.92%)
Jan 26, 2024
225.00
230.62
218.36
218.58
25,093
-6.35(-2.82%)
Jan 25, 2024
237.78
239.48
224.93
224.93
31,085
-17.70(-7.30%)
Jan 24, 2024
250.05
250.77
242.50
242.63
33,464
-11.14(-4.39%)
Jan 23, 2024
256.26
256.33
248.71
253.77
20,383
-1.62(-0.64%)
Jan 22, 2024
264.29
264.29
253.90
255.40
30,615
-2.66(-1.03%)
Jan 19, 2024
262.68
264.69
258.06
258.06
25,219
-3.14(-1.20%)
Jan 18, 2024
258.99
269.80
258.99
261.20
24,917
+2.20(+0.85%)
Jan 17, 2024
258.86
260.85
251.69
259.00
33,997
+7.72(+3.07%)
Jan 16, 2024
234.00
251.95
233.65
251.28
32,393
+16.60(+7.07%)
Jan 12, 2024
231.82
238.78
230.00
234.68
22,808
-10.24(-4.18%)
Jan 11, 2024
246.13
248.37
242.00
244.92
17,663
-4.92(-1.97%)
Jan 10, 2024
239.45
251.38
239.45
249.84
37,402
+9.84(+4.10%)
Jan 09, 2024
228.54
242.13
228.38
240.00
30,173
+10.26(+4.47%)
Jan 08, 2024
235.00
242.95
229.29
229.74
43,524
+5.48(+2.44%)
Jan 05, 2024
217.75
226.78
216.08
224.26
35,853
+2.06(+0.93%)
Jan 04, 2024
207.89
222.48
205.00
222.20
34,859
+11.63(+5.52%)
Jan 03, 2024
220.93
224.40
207.56
210.57
37,620
-11.95(-5.37%)
Jan 02, 2024
226.19
226.68
217.08
222.52
39,032
-7.29(-3.17%)
Dec 29, 2023
229.84
232.02
226.03
229.81
27,900
+0.47(+0.20%)
Dec 28, 2023
222.28
229.49
219.50
229.34
34,987
+11.86(+5.45%)
Dec 27, 2023
216.00
219.15
213.67
217.48
29,559
+3.21(+1.50%)
Dec 26, 2023
214.72
217.00
210.88
214.27
29,740
-5.93(-2.69%)
Dec 22, 2023
215.36
221.00
213.50
220.20
25,238
-1.66(-0.75%)
Dec 21, 2023
220.35
226.72
219.40
221.86
23,738
-0.35(-0.16%)
Dec 20, 2023
214.07
222.24
210.00
222.21
46,922
+4.69(+2.16%)
Dec 19, 2023
223.79
226.72
216.50
217.52
26,710
-9.00(-3.97%)
Dec 18, 2023
225.14
226.52
218.90
226.52
37,567
-6.73(-2.89%)
Dec 15, 2023
234.44
239.08
233.25
233.25
15,268
+2.36(+1.02%)
Dec 14, 2023
244.81
245.24
230.89
230.89
31,355
-23.25(-9.15%)
Dec 13, 2023
268.42
269.02
253.59
254.14
33,214
-13.45(-5.03%)
Dec 12, 2023
263.30
270.58
263.30
267.59
31,049
+11.34(+4.43%)
Dec 11, 2023
260.04
262.91
255.00
256.25
23,047
-4.30(-1.65%)
Dec 08, 2023
261.00
263.47
257.30
260.55
27,121
-6.93(-2.59%)
Dec 07, 2023
255.79
269.08
253.50
267.48
37,197
+5.49(+2.10%)
Dec 06, 2023
253.99
263.21
250.29
261.99
69,797
+14.23(+5.74%)
Dec 05, 2023
239.19
248.00
237.39
247.76
38,449
+9.88(+4.15%)
Dec 04, 2023
242.90
242.90
233.56
237.88
42,312
+2.87(+1.22%)
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
.