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: 8:00 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 (%)
Dec 31, 2021
3775
3800
3645
3705
1,106
-50.00(-1.33%)
Dec 30, 2021
3655
3760
3565
3755
689
+80.00(+2.18%)
Dec 29, 2021
3640
3720
3555
3675
928
+65.00(+1.80%)
Dec 28, 2021
3575
3670
3490
3610
1,435
-15.00(-0.41%)
Dec 27, 2021
3945
4055
3614
3625
1,501
-275.00(-7.05%)
Dec 23, 2021
3825
3900
3702
3900
915
-5.00(-0.13%)
Dec 22, 2021
3955
4080
3790
3905
1,328
-35.00(-0.89%)
Dec 21, 2021
4195
4245
3932
3940
1,860
-490.00(-11.06%)
Dec 20, 2021
4545
4770
4402
4430
2,266
+185.00(+4.36%)
Dec 17, 2021
4145
4365
4045
4245
1,525
+230.00(+5.73%)
Dec 16, 2021
3995
4045
3735
4015
2,224
-95.00(-2.31%)
Dec 15, 2021
4080
4390
4035
4110
1,590
+105.00(+2.62%)
Dec 14, 2021
4125
4150
3870
4005
1,156
-30.00(-0.74%)
Dec 13, 2021
3785
4090
3770
4035
871
+355.00(+9.65%)
Dec 10, 2021
3645
3915
3635
3680
961
-105.00(-2.77%)
Dec 09, 2021
3725
3845
3700
3785
1,573
+105.00(+2.85%)
Dec 08, 2021
3580
3695
3515
3680
1,171
+40.00(+1.10%)
Dec 07, 2021
3740
3740
3445
3640
2,594
-305.00(-7.73%)
Dec 06, 2021
3975
4116
3781
3945
1,961
-190.00(-4.59%)
Dec 03, 2021
3830
4250
3765
4135
2,728
+135.00(+3.38%)
Dec 02, 2021
4500
4630
3950
4000
2,918
-460.00(-10.31%)
Dec 01, 2021
4005
4460
3825
4460
2,631
+145.00(+3.36%)
Nov 30, 2021
4335
4395
4140
4315
2,476
+235.00(+5.76%)
Nov 29, 2021
3825
4130
3680
4080
3,194
-70.00(-1.69%)
Nov 26, 2021
4140
4450
4115
4150
3,591
+550.00(+15.28%)
Nov 24, 2021
3760
3770
3528
3600
1,509
-85.00(-2.31%)
Nov 23, 2021
3945
3980
3635
3685
2,953
-425.00(-10.34%)
Nov 22, 2021
4460
4460
3940
4110
3,038
-345.00(-7.74%)
Nov 19, 2021
4225
4490
4190
4455
3,388
+490.00(+12.36%)
Nov 18, 2021
3900
3965
3909
3965
1,707
+55.00(+1.41%)
Nov 17, 2021
3760
3945
3638
3910
1,759
+220.00(+5.96%)
Nov 16, 2021
3625
3730
3570
3690
1,124
+50.00(+1.37%)
Nov 15, 2021
3735
3825
3565
3640
1,982
-70.00(-1.89%)
Nov 12, 2021
3750
3785
3664
3710
881
+30.00(+0.82%)
Nov 11, 2021
3655
3695
3575
3680
831
-40.00(-1.08%)
Nov 10, 2021
3485
3720
2,158
+305.00(+8.93%)
Nov 09, 2021
3465
3590
3405
3415
1,907
-35.00(-1.01%)
Nov 08, 2021
3495
3510
3335
3450
2,988
-125.00(-3.50%)
Nov 05, 2021
3600
3725
3534
3575
1,973
-190.00(-5.05%)
Nov 04, 2021
3540
3860
3520
3765
1,755
+30.00(+0.80%)
Nov 03, 2021
3780
3860
3635
3735
1,550
+70.00(+1.91%)
Nov 02, 2021
3535
3670
3469
3665
1,533
+160.00(+4.56%)
Nov 01, 2021
3580
3605
3465
3505
3,616
-180.00(-4.88%)
Oct 29, 2021
3575
3750
3535
3685
1,502
+85.00(+2.36%)
Oct 28, 2021
3695
3710
3560
3600
2,162
-40.00(-1.10%)
Oct 27, 2021
3410
3655
3360
3640
4,529
+340.00(+10.30%)
Oct 26, 2021
3280
3300
1,995
-10.00(-0.30%)
Oct 25, 2021
3335
3385
3225
3310
7,641
-165.00(-4.75%)
Oct 22, 2021
3505
3660
3450
3475
4,782
-115.00(-3.20%)
Oct 21, 2021
3500
3675
3440
3590
8,518
+140.00(+4.06%)
Oct 20, 2021
3650
3680
3445
3450
6,388
-110.00(-3.09%)
Oct 19, 2021
3650
3710
3512
3560
2,947
-145.00(-3.91%)
Oct 18, 2021
3600
3765
3508
3705
2,925
+5.00(+0.14%)
Oct 15, 2021
3550
3715
3525
3700
1,218
+5.00(+0.14%)
Oct 14, 2021
3615
3790
3575
3695
1,140
-75.00(-1.99%)
Oct 13, 2021
3835
3970
3705
3770
2,083
+45.00(+1.21%)
Oct 12, 2021
3710
3790
3585
3725
2,414
+10.00(+0.27%)
Oct 11, 2021
3500
3740
3455
3715
4,025
+50.00(+1.36%)
Oct 08, 2021
4040
4045
3625
3665
5,029
-505.00(-12.11%)
Oct 07, 2021
4250
4290
4090
4170
1,707
-80.00(-1.88%)
Oct 06, 2021
4395
4510
4210
4250
1,799
+80.00(+1.92%)
Oct 05, 2021
4110
4350
3950
4170
2,798
-150.00(-3.47%)
Oct 04, 2021
4415
4475
4175
4320
2,194
-270.00(-5.88%)
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
.