Microsectors U.S. Big Oil Index -3X ETN (NY: NRGD )

190.08 +6.39 (+3.48%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 171.53 186.00 171.36 183.69 15,954 +8.06(+4.59%)
Jun 11, 2024 178.00 182.50 175.63 175.63 9,335 +0.43(+0.25%)
Jun 10, 2024 177.84 178.59 172.97 175.20 13,823 -3.93(-2.19%)
Jun 07, 2024 178.40 180.99 172.94 179.13 9,384 +2.83(+1.61%)
Jun 06, 2024 181.47 181.47 176.24 176.30 10,085 -4.13(-2.29%)
Jun 05, 2024 177.80 182.00 177.50 180.43 12,742 +1.55(+0.87%)
Jun 04, 2024 179.86 185.19 178.72 178.88 25,595 +3.79(+2.17%)
Jun 03, 2024 165.12 178.50 165.12 175.09 27,271 +13.39(+8.28%)
May 31, 2024 173.96 173.96 161.56 161.70 20,750 -13.49(-7.70%)
May 30, 2024 175.50 175.60 171.27 175.19 13,055 +0.71(+0.41%)
May 29, 2024 163.75 175.94 163.75 174.48 24,337 +12.69(+7.84%)
May 28, 2024 164.02 165.84 161.25 161.79 24,616 -5.68(-3.39%)
May 24, 2024 164.00 168.32 163.00 167.47 12,303 -0.07(-0.04%)
May 23, 2024 163.07 168.45 161.26 167.54 18,745 +3.23(+1.96%)
May 22, 2024 161.00 166.89 160.62 164.31 24,429 +6.31(+3.99%)
May 21, 2024 158.00 158.00 153.36 158.00 11,831 +2.48(+1.59%)
May 20, 2024 150.12 156.82 149.84 155.52 17,464 +4.43(+2.93%)
May 17, 2024 158.05 158.05 151.00 151.09 11,600 -8.83(-5.52%)
May 16, 2024 158.54 160.89 157.20 159.92 10,648 +1.60(+1.01%)
May 15, 2024 158.51 165.50 157.27 158.32 25,169 -0.04(-0.03%)
May 14, 2024 157.81 161.52 157.81 158.36 11,896 +1.86(+1.19%)
May 13, 2024 152.73 157.73 152.08 156.50 13,583 +2.35(+1.52%)
May 10, 2024 148.72 155.12 148.72 154.15 12,469 +3.55(+2.36%)
May 09, 2024 152.75 154.68 150.35 150.60 12,037 -4.05(-2.62%)
May 08, 2024 156.26 156.26 152.90 154.65 16,939 +0.66(+0.43%)
May 07, 2024 151.50 154.08 150.00 153.99 22,215 +1.68(+1.10%)
May 06, 2024 152.40 152.62 147.90 152.31 47,037 -3.09(-1.99%)
May 03, 2024 153.00 161.52 153.00 155.40 38,640 +1.63(+1.06%)
May 02, 2024 154.71 157.24 152.27 153.77 25,957 -5.27(-3.31%)
May 01, 2024 153.11 161.14 149.88 159.04 57,181 +7.96(+5.27%)
Apr 30, 2024 139.18 151.08 139.18 151.08 55,402 +15.36(+11.32%)
Apr 29, 2024 139.23 139.23 134.56 135.72 20,026 -2.74(-1.98%)
Apr 26, 2024 139.36 142.12 136.96 138.46 24,784 +3.81(+2.83%)
Apr 25, 2024 135.95 140.00 133.25 134.65 15,874 -1.35(-0.99%)
Apr 24, 2024 138.06 140.20 135.64 136.00 13,090 -0.53(-0.39%)
Apr 23, 2024 139.66 143.20 136.29 136.53 25,358 -1.81(-1.31%)
Apr 22, 2024 144.99 147.26 136.08 138.34 67,519 -4.37(-3.06%)
Apr 19, 2024 145.84 146.50 139.00 142.71 46,927 -4.73(-3.21%)
Apr 18, 2024 143.54 149.37 143.37 147.44 42,044 +4.26(+2.98%)
Apr 17, 2024 142.70 146.50 138.97 143.18 37,102 +1.54(+1.09%)
Apr 16, 2024 138.40 144.84 137.03 141.64 68,125 +4.16(+3.03%)
Apr 15, 2024 130.87 138.09 130.53 137.48 60,148 +4.27(+3.21%)
Apr 12, 2024 124.58 135.10 123.00 133.21 64,982 +5.51(+4.31%)
Apr 11, 2024 126.74 132.38 126.64 127.70 27,820 -0.08(-0.06%)
Apr 10, 2024 130.15 131.25 126.01 127.78 43,218 -1.42(-1.10%)
Apr 09, 2024 127.17 131.80 125.23 129.20 34,596 +1.20(+0.94%)
Apr 08, 2024 125.00 128.15 124.67 128.00 37,975 +3.75(+3.02%)
Apr 05, 2024 127.00 128.53 123.00 124.25 40,339 -4.67(-3.62%)
Apr 04, 2024 128.23 129.97 126.75 128.92 45,848 +0.12(+0.09%)
Apr 03, 2024 130.71 132.08 127.57 128.80 57,161 -3.71(-2.80%)
Apr 02, 2024 137.32 139.00 132.51 132.51 46,130 -7.97(-5.67%)
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.