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
)
152.31
-3.09 (-1.99%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2023
287.68
296.59
281.94
286.03
47,607
+0.08(+0.03%)
Jan 30, 2023
270.04
287.04
269.50
285.95
95,588
+21.38(+8.08%)
Jan 27, 2023
252.99
264.70
246.43
264.57
112,053
+14.80(+5.92%)
Jan 26, 2023
265.29
275.00
249.77
249.77
138,865
-27.45(-9.90%)
Jan 25, 2023
281.79
293.39
277.22
277.22
63,986
+0.08(+0.03%)
Jan 24, 2023
274.91
292.49
273.23
277.14
84,308
+4.13(+1.51%)
Jan 23, 2023
271.11
275.52
262.28
273.01
67,548
-1.30(-0.47%)
Jan 20, 2023
288.76
293.00
274.31
274.31
67,378
-14.48(-5.01%)
Jan 19, 2023
307.54
310.72
285.75
288.79
78,231
-14.49(-4.78%)
Jan 18, 2023
287.77
304.59
272.18
303.28
82,325
+10.12(+3.45%)
Jan 17, 2023
288.19
296.00
279.25
293.16
70,875
+0.70(+0.24%)
Jan 13, 2023
295.67
303.00
289.94
292.46
58,081
-1.11(-0.38%)
Jan 12, 2023
307.01
308.19
288.00
293.57
74,948
-19.18(-6.13%)
Jan 11, 2023
305.35
320.59
304.00
312.75
55,509
-1.85(-0.59%)
Jan 10, 2023
317.79
330.00
312.49
314.60
44,738
-7.14(-2.22%)
Jan 09, 2023
300.03
325.18
299.80
321.74
70,525
+5.73(+1.81%)
Jan 06, 2023
322.20
323.10
301.79
316.01
106,003
-16.56(-4.98%)
Jan 05, 2023
360.44
360.44
330.65
332.57
82,315
-26.91(-7.49%)
Jan 04, 2023
380.00
380.00
354.21
359.48
91,583
-1.49(-0.41%)
Jan 03, 2023
334.46
369.97
326.00
360.97
101,657
+38.56(+11.96%)
Dec 30, 2022
334.88
334.88
321.71
322.41
60,983
-6.92(-2.10%)
Dec 29, 2022
344.46
344.46
324.79
329.33
46,029
-8.54(-2.53%)
Dec 28, 2022
317.30
340.40
317.30
337.87
91,854
+23.39(+7.44%)
Dec 27, 2022
320.42
324.42
311.64
314.48
55,563
-11.27(-3.46%)
Dec 23, 2022
350.01
354.00
325.56
325.75
97,219
-38.80(-10.64%)
Dec 22, 2022
339.00
383.40
338.00
364.55
103,429
+25.09(+7.39%)
Dec 21, 2022
338.00
353.60
334.71
339.46
80,348
-20.91(-5.80%)
Dec 20, 2022
371.63
374.95
351.41
360.37
106,482
-13.12(-3.51%)
Dec 19, 2022
368.20
380.92
357.83
373.49
67,458
-0.49(-0.13%)
Dec 16, 2022
380.32
389.91
371.00
373.98
122,297
+14.47(+4.02%)
Dec 15, 2022
369.51
381.20
359.51
359.51
100,623
+3.33(+0.93%)
Dec 14, 2022
344.64
365.26
338.00
356.18
77,469
+5.39(+1.54%)
Dec 13, 2022
339.99
356.35
336.30
350.79
108,181
-14.63(-4.00%)
Dec 12, 2022
390.90
395.84
363.25
365.42
94,584
-32.20(-8.10%)
Dec 09, 2022
370.98
397.62
363.48
397.62
133,609
+27.77(+7.51%)
Dec 08, 2022
334.02
375.43
332.82
369.85
122,585
+13.03(+3.65%)
Dec 07, 2022
356.99
367.62
343.51
356.82
105,874
-0.39(-0.11%)
Dec 06, 2022
337.84
365.35
323.71
357.21
202,472
+27.57(+8.36%)
Dec 05, 2022
288.64
336.00
285.88
329.64
278,843
+29.85(+9.96%)
Dec 02, 2022
293.60
304.58
285.30
299.79
206,989
+9.29(+3.20%)
Dec 01, 2022
280.50
292.00
276.50
290.50
102,120
+4.40(+1.54%)
Nov 30, 2022
276.40
298.00
273.50
286.10
151,215
+0.20(+0.07%)
Nov 29, 2022
285.50
291.00
278.10
285.90
131,005
-10.40(-3.51%)
Nov 28, 2022
291.70
297.70
282.20
296.30
165,584
+24.40(+8.97%)
Nov 25, 2022
268.20
273.10
261.70
271.90
58,241
+1.50(+0.55%)
Nov 23, 2022
273.30
279.10
264.60
270.40
139,919
+8.80(+3.36%)
Nov 22, 2022
280.50
282.79
258.80
261.60
175,815
-30.00(-10.29%)
Nov 21, 2022
295.70
316.80
286.10
291.60
246,838
+13.40(+4.82%)
Nov 18, 2022
284.70
295.90
275.50
278.20
214,891
+8.60(+3.19%)
Nov 17, 2022
286.50
292.20
268.90
269.60
255,029
-4.40(-1.61%)
Nov 16, 2022
264.80
278.18
259.80
274.00
266,532
+17.10(+6.66%)
Nov 15, 2022
261.20
269.10
255.50
256.90
259,310
-10.70(-4.00%)
Nov 14, 2022
268.50
268.70
251.05
267.60
323,853
+2.10(+0.79%)
Nov 11, 2022
282.00
282.40
262.80
265.50
298,913
-31.20(-10.52%)
Nov 10, 2022
296.70
319.30
294.80
296.70
268,846
-23.60(-7.37%)
Nov 09, 2022
287.90
321.90
286.30
320.30
353,283
+42.40(+15.26%)
Nov 08, 2022
279.40
288.70
273.71
277.90
238,586
+0.40(+0.14%)
Nov 07, 2022
289.90
292.20
274.80
277.50
251,142
-15.40(-5.26%)
Nov 04, 2022
276.20
302.60
266.00
292.90
282,809
-6.50(-2.17%)
Nov 03, 2022
326.10
329.80
292.80
299.40
187,264
-22.60(-7.02%)
Nov 02, 2022
296.90
323.80
322.00
318,899
+29.20(+9.97%)
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
.