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
)
165.76
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jul 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 (%)
Sep 29, 2023
195.00
210.00
195.00
209.14
126,203
+12.74(+6.49%)
Sep 28, 2023
198.65
200.28
192.41
196.40
47,498
-2.25(-1.13%)
Sep 27, 2023
205.95
207.40
195.70
198.65
136,131
-15.35(-7.17%)
Sep 26, 2023
215.00
217.04
210.00
214.00
106,599
+3.20(+1.52%)
Sep 25, 2023
218.00
211.91
209.96
210.80
46,914
-7.35(-3.37%)
Sep 22, 2023
211.78
218.85
208.06
218.15
75,744
+1.62(+0.75%)
Sep 21, 2023
204.71
217.43
199.91
216.53
123,818
+6.75(+3.22%)
Sep 20, 2023
205.35
209.78
198.80
209.78
73,465
+7.34(+3.63%)
Sep 19, 2023
189.00
205.60
189.00
202.44
94,708
+8.24(+4.24%)
Sep 18, 2023
194.01
197.50
190.49
194.20
33,495
-5.44(-2.72%)
Sep 15, 2023
194.99
199.64
191.19
199.64
60,190
+8.72(+4.57%)
Sep 14, 2023
192.71
192.76
188.31
190.92
58,072
-6.19(-3.14%)
Sep 13, 2023
193.37
200.34
192.00
197.11
38,888
+3.01(+1.55%)
Sep 12, 2023
201.00
202.33
192.60
194.10
60,765
-13.30(-6.41%)
Sep 11, 2023
195.94
209.25
193.50
207.40
50,690
+7.79(+3.90%)
Sep 08, 2023
204.01
207.41
195.45
199.61
86,991
-9.95(-4.75%)
Sep 07, 2023
210.50
211.44
206.17
209.56
32,471
-0.62(-0.29%)
Sep 06, 2023
211.98
214.88
205.60
210.18
28,605
+0.25(+0.12%)
Sep 05, 2023
212.40
212.40
204.00
209.93
49,432
-5.42(-2.52%)
Sep 01, 2023
222.09
222.09
214.21
215.35
76,262
-14.69(-6.39%)
Aug 31, 2023
227.90
236.77
227.70
230.04
34,923
-0.50(-0.22%)
Aug 30, 2023
231.00
233.00
229.60
230.54
38,495
-2.99(-1.28%)
Aug 29, 2023
234.18
240.00
232.58
233.53
31,433
-0.95(-0.41%)
Aug 28, 2023
234.36
238.26
228.50
234.48
20,817
-2.08(-0.88%)
Aug 25, 2023
240.02
247.22
233.10
236.56
43,174
-8.20(-3.35%)
Aug 24, 2023
244.13
246.90
238.00
244.76
26,262
+4.75(+1.98%)
Aug 23, 2023
241.87
251.39
240.01
240.01
44,110
+4.97(+2.11%)
Aug 22, 2023
229.65
236.36
228.00
235.04
24,382
+3.84(+1.66%)
Aug 21, 2023
221.41
235.30
220.12
231.20
35,880
+5.27(+2.33%)
Aug 18, 2023
234.82
235.00
225.00
225.93
44,820
-5.72(-2.47%)
Aug 17, 2023
231.12
232.79
221.61
231.65
70,806
-9.29(-3.86%)
Aug 16, 2023
233.00
240.94
225.94
240.94
43,356
+5.46(+2.32%)
Aug 15, 2023
228.32
236.93
226.51
235.48
49,324
+14.75(+6.68%)
Aug 14, 2023
219.86
224.70
218.65
220.73
39,691
+4.37(+2.02%)
Aug 11, 2023
226.00
226.00
215.19
216.36
64,820
-11.91(-5.22%)
Aug 10, 2023
228.52
232.38
220.65
228.27
59,150
-2.01(-0.87%)
Aug 09, 2023
234.08
235.36
221.68
230.28
87,772
-8.89(-3.72%)
Aug 08, 2023
253.11
260.30
238.69
239.17
48,054
-5.47(-2.24%)
Aug 07, 2023
243.00
246.47
240.00
244.64
46,079
-1.16(-0.47%)
Aug 04, 2023
245.00
246.50
236.32
245.80
83,516
-3.74(-1.50%)
Aug 03, 2023
257.23
260.36
242.68
249.54
59,876
-5.30(-2.08%)
Aug 02, 2023
250.00
259.17
243.01
254.84
45,178
+7.78(+3.15%)
Aug 01, 2023
250.00
254.50
246.12
247.06
39,412
+1.38(+0.56%)
Jul 31, 2023
252.32
252.32
243.20
245.68
49,675
-10.91(-4.25%)
Jul 28, 2023
266.59
269.00
256.59
256.59
32,360
-6.66(-2.53%)
Jul 27, 2023
254.40
265.00
250.00
263.25
88,538
+4.07(+1.57%)
Jul 26, 2023
268.86
268.86
256.36
259.18
33,999
-3.17(-1.21%)
Jul 25, 2023
269.15
273.55
257.30
262.35
44,830
-5.46(-2.04%)
Jul 24, 2023
279.52
279.52
259.52
267.81
66,803
-14.99(-5.30%)
Jul 21, 2023
289.96
292.74
282.15
282.80
40,051
-11.14(-3.79%)
Jul 20, 2023
300.11
301.07
292.00
293.94
49,281
-12.38(-4.04%)
Jul 19, 2023
313.47
313.47
301.01
306.32
23,220
-7.31(-2.33%)
Jul 18, 2023
327.56
327.56
304.44
313.63
28,429
-15.05(-4.58%)
Jul 17, 2023
328.91
331.00
322.13
328.68
24,402
+3.53(+1.09%)
Jul 14, 2023
308.00
326.24
307.50
325.15
53,798
+24.13(+8.02%)
Jul 13, 2023
297.94
307.98
291.62
301.02
40,623
+1.28(+0.43%)
Jul 12, 2023
300.17
303.57
294.22
299.74
54,641
-7.96(-2.59%)
Jul 11, 2023
327.00
327.00
306.98
307.70
59,786
-24.30(-7.32%)
Jul 10, 2023
338.15
338.15
326.00
332.00
22,063
-1.12(-0.34%)
Jul 07, 2023
361.64
361.64
323.06
333.12
47,332
-26.08(-7.26%)
Jul 06, 2023
345.57
365.00
338.84
359.20
37,128
+24.53(+7.33%)
Jul 05, 2023
326.93
337.75
326.72
334.67
16,935
+6.75(+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
.