MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
11.55
-0.40 (-3.33%)
At close: Jan 29, 2026, 4:00 PM EST
11.55
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | - | -9.19% | 6,457 |
| Jan 28, 2026 | 12.00 | 12.20 | 11.95 | 11.95 | 11.95 | -2.86% | 5,728 |
| Jan 27, 2026 | 12.57 | 12.68 | 12.21 | 12.30 | 12.30 | -3.53% | 4,829 |
| Jan 26, 2026 | 12.21 | 12.93 | 12.21 | 12.75 | 12.75 | 1.98% | 9,832 |
| Jan 23, 2026 | 12.52 | 12.52 | 12.03 | 12.50 | 12.50 | -3.05% | 7,001 |
| Jan 22, 2026 | 12.95 | 13.15 | 12.90 | 12.90 | 12.90 | 1.15% | 10,208 |
| Jan 21, 2026 | 12.69 | 12.80 | 12.26 | 12.75 | 12.75 | -6.28% | 11,721 |
| Jan 20, 2026 | 13.34 | 13.60 | 13.17 | 13.60 | 13.60 | 1.14% | 12,219 |
| Jan 16, 2026 | 13.16 | 13.47 | 13.15 | 13.45 | 13.45 | 1.61% | 5,535 |
| Jan 15, 2026 | 13.15 | 13.24 | 12.71 | 13.24 | 13.24 | 5.04% | 13,289 |
| Jan 14, 2026 | 13.25 | 13.25 | 11.96 | 12.60 | 12.60 | -7.79% | 20,782 |
| Jan 13, 2026 | 13.94 | 13.94 | 13.20 | 13.67 | 13.67 | -3.81% | 11,570 |
| Jan 12, 2026 | 13.98 | 14.40 | 13.98 | 14.21 | 14.21 | 2.38% | 6,815 |
| Jan 9, 2026 | 13.60 | 13.88 | 13.48 | 13.88 | 13.88 | 2.02% | 7,198 |
| Jan 8, 2026 | 14.86 | 15.06 | 13.37 | 13.60 | 13.60 | -12.17% | 9,356 |
| Jan 7, 2026 | 14.90 | 15.65 | 14.73 | 15.49 | 15.49 | 3.24% | 32,464 |
| Jan 6, 2026 | 14.04 | 15.00 | 14.04 | 15.00 | 15.00 | 5.82% | 2,968 |
| Jan 5, 2026 | 14.04 | 14.88 | 13.80 | 14.18 | 14.18 | -6.57% | 22,717 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.06 | 15.17 | 15.17 | -6.04% | 3,291 |
| Dec 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.85% | 108 |
| Dec 30, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.18% | 194 |
| Dec 29, 2025 | 16.53 | 16.53 | 16.31 | 16.38 | 16.38 | -3.14% | 3,622 |
| Dec 26, 2025 | 16.93 | 17.13 | 16.91 | 16.91 | 16.91 | 1.87% | 1,222 |
| Dec 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.98% | 126 |
| Dec 23, 2025 | 16.54 | 16.54 | 16.44 | 16.44 | 16.44 | -0.95% | 249 |
| Dec 22, 2025 | 16.00 | 16.60 | 16.00 | 16.59 | 16.59 | -2.20% | 2,968 |
| Dec 19, 2025 | 16.54 | 16.97 | 16.54 | 16.97 | 16.97 | 0.13% | 1,799 |
| Dec 18, 2025 | 16.35 | 16.95 | 16.35 | 16.95 | 16.95 | 7.41% | 2,764 |
| Dec 17, 2025 | 16.56 | 16.59 | 15.76 | 15.78 | 15.78 | -7.31% | 33,645 |
| Dec 16, 2025 | 16.69 | 17.05 | 16.69 | 17.02 | 17.02 | 10.57% | 17,875 |
| Dec 15, 2025 | 14.94 | 15.63 | 14.94 | 15.40 | 15.39 | 3.36% | 4,070 |
| Dec 12, 2025 | 14.69 | 14.99 | 14.69 | 14.89 | 14.89 | 2.61% | 34,320 |
| Dec 11, 2025 | 14.40 | 14.52 | 14.28 | 14.52 | 14.52 | 3.95% | 1,274 |
| Dec 10, 2025 | 14.40 | 14.40 | 13.93 | 13.96 | 13.96 | -5.05% | 2,118 |
| Dec 9, 2025 | 14.67 | 14.89 | 14.51 | 14.71 | 14.71 | -1.37% | 2,102 |
| Dec 8, 2025 | 15.10 | 15.10 | 14.53 | 14.91 | 14.91 | 2.59% | 2,117 |
| Dec 5, 2025 | 14.55 | 14.55 | 13.80 | 14.53 | 14.53 | 0.87% | 6,343 |
| Dec 4, 2025 | 14.32 | 14.61 | 14.30 | 14.41 | 14.41 | -0.35% | 2,466 |
| Dec 3, 2025 | 14.53 | 14.63 | 14.35 | 14.46 | 14.46 | -3.28% | 1,645 |
| Dec 2, 2025 | 15.35 | 15.35 | 14.90 | 14.95 | 14.95 | 3.07% | 2,209 |
| Dec 1, 2025 | 14.89 | 14.89 | 14.24 | 14.50 | 14.50 | -4.47% | 6,514 |
| Nov 28, 2025 | 15.25 | 15.25 | 15.11 | 15.18 | 15.18 | -4.18% | 720 |
| Nov 26, 2025 | 15.65 | 15.84 | 15.65 | 15.84 | 15.84 | -2.32% | 131 |
| Nov 25, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 16.22 | 2.11% | 422 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.87 | 15.88 | 15.88 | -0.98% | 4,116 |
| Nov 21, 2025 | 16.37 | 16.70 | 15.80 | 16.04 | 16.04 | -1.45% | 8,468 |
| Nov 20, 2025 | 14.90 | 16.28 | 14.63 | 16.28 | 16.28 | 4.45% | 6,082 |
| Nov 19, 2025 | 15.88 | 16.15 | 15.54 | 15.58 | 15.58 | 5.51% | 4,013 |
| Nov 18, 2025 | 15.51 | 15.51 | 14.77 | 14.77 | 14.77 | -4.69% | 2,865 |
| Nov 17, 2025 | 14.89 | 15.68 | 14.89 | 15.50 | 15.50 | 5.35% | 3,306 |