MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
18.75
-0.18 (-0.97%)
At close: Oct 17, 2025, 4:00 PM EDT
18.75
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.02 | 19.02 | 18.75 | 18.75 | 18.75 | -0.97% | 2,628 |
| Oct 16, 2025 | 18.17 | 19.25 | 18.17 | 18.93 | 18.93 | 4.30% | 6,689 |
| Oct 15, 2025 | 17.61 | 18.35 | 17.45 | 18.15 | 18.15 | 1.38% | 9,125 |
| Oct 14, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.31% | 1,760 |
| Oct 13, 2025 | 18.10 | 18.20 | 17.85 | 17.85 | 17.85 | -4.48% | 4,427 |
| Oct 10, 2025 | 17.39 | 18.69 | 17.39 | 18.69 | 18.69 | 10.07% | 6,996 |
| Oct 9, 2025 | 16.20 | 17.06 | 15.94 | 16.98 | 16.98 | 4.60% | 5,043 |
| Oct 8, 2025 | 16.12 | 16.83 | 16.12 | 16.23 | 16.23 | 0.19% | 10,996 |
| Oct 7, 2025 | 16.98 | 16.98 | 16.20 | 16.20 | 16.20 | 0.46% | 3,277 |
| Oct 6, 2025 | 16.16 | 16.16 | 15.70 | 16.13 | 16.13 | -2.09% | 3,723 |
| Oct 3, 2025 | 16.13 | 16.47 | 15.88 | 16.47 | 16.47 | -1.12% | 12,874 |
| Oct 2, 2025 | 16.12 | 16.74 | 15.98 | 16.66 | 16.66 | 4.68% | 3,363 |
| Oct 1, 2025 | 16.07 | 16.10 | 15.80 | 15.91 | 15.91 | 0.79% | 11,425 |
| Sep 30, 2025 | 15.89 | 16.20 | 15.72 | 15.79 | 15.79 | 3.40% | 11,779 |
| Sep 29, 2025 | 14.66 | 15.47 | 14.66 | 15.27 | 15.27 | 6.23% | 22,556 |
| Sep 26, 2025 | 14.81 | 14.81 | 13.82 | 14.37 | 14.37 | -3.12% | 13,269 |
| Sep 25, 2025 | 15.40 | 15.48 | 14.84 | 14.84 | 14.84 | -3.84% | 14,827 |
| Sep 24, 2025 | 15.50 | 15.50 | 14.86 | 15.43 | 15.43 | -2.65% | 11,044 |
| Sep 23, 2025 | 16.62 | 16.62 | 15.20 | 15.85 | 15.85 | -5.03% | 19,002 |
| Sep 22, 2025 | 17.11 | 17.11 | 16.69 | 16.69 | 16.69 | -1.24% | 5,709 |
| Sep 19, 2025 | 16.64 | 17.08 | 16.64 | 16.90 | 16.90 | 4.26% | 3,116 |
| Sep 18, 2025 | 16.17 | 16.41 | 16.13 | 16.21 | 16.21 | 1.39% | 3,893 |
| Sep 17, 2025 | 16.36 | 16.36 | 15.68 | 15.99 | 15.99 | -0.82% | 9,005 |
| Sep 16, 2025 | 16.82 | 16.82 | 15.96 | 16.12 | 16.12 | -7.62% | 7,466 |
| Sep 15, 2025 | 17.42 | 17.60 | 17.19 | 17.45 | 17.45 | 1.28% | 2,766 |
| Sep 12, 2025 | 16.65 | 17.23 | 16.49 | 17.23 | 17.23 | 2.92% | 2,253 |
| Sep 11, 2025 | 16.61 | 16.94 | 16.61 | 16.74 | 16.74 | 0.60% | 9,435 |
| Sep 10, 2025 | 17.40 | 17.64 | 16.64 | 16.64 | 16.64 | -3.79% | 8,237 |
| Sep 9, 2025 | 17.19 | 17.30 | 16.49 | 17.30 | 17.30 | -1.73% | 2,647 |
| Sep 8, 2025 | 17.19 | 18.13 | 17.19 | 17.60 | 17.60 | 0.99% | 3,058 |
| Sep 5, 2025 | 17.21 | 17.65 | 16.97 | 17.43 | 17.43 | 4.99% | 4,006 |
| Sep 4, 2025 | 17.17 | 17.17 | 16.37 | 16.60 | 16.60 | -1.78% | 8,187 |
| Sep 3, 2025 | 16.17 | 17.07 | 15.57 | 16.90 | 16.90 | 8.34% | 9,266 |
| Sep 2, 2025 | 15.75 | 15.92 | 15.60 | 15.60 | 15.60 | -2.01% | 15,729 |
| Aug 29, 2025 | 15.80 | 15.98 | 15.80 | 15.92 | 15.92 | -1.00% | 2,577 |
| Aug 28, 2025 | 16.55 | 16.55 | 16.00 | 16.08 | 16.08 | -2.13% | 8,709 |
| Aug 27, 2025 | 16.75 | 16.75 | 16.28 | 16.43 | 16.43 | -4.81% | 4,791 |
| Aug 26, 2025 | 17.55 | 17.55 | 17.26 | 17.26 | 17.26 | 4.86% | 1,556 |
| Aug 25, 2025 | 17.71 | 17.71 | 16.46 | 16.46 | 16.46 | -6.29% | 6,762 |
| Aug 22, 2025 | 18.97 | 18.97 | 17.57 | 17.57 | 17.57 | -9.14% | 3,613 |
| Aug 21, 2025 | 19.76 | 19.80 | 19.33 | 19.33 | 19.33 | -0.35% | 701 |
| Aug 20, 2025 | 19.48 | 19.75 | 19.39 | 19.40 | 19.40 | -2.86% | 1,387 |
| Aug 19, 2025 | 19.50 | 19.97 | 19.50 | 19.97 | 19.97 | 0.20% | 305 |
| Aug 18, 2025 | 20.32 | 20.32 | 19.93 | 19.93 | 19.93 | 1.27% | 464 |
| Aug 15, 2025 | 19.64 | 19.95 | 19.57 | 19.68 | 19.68 | 5.43% | 969 |
| Aug 14, 2025 | 20.16 | 20.16 | 18.67 | 18.67 | 18.67 | -6.13% | 3,902 |
| Aug 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.44% | 2,468 |
| Aug 12, 2025 | 19.92 | 20.60 | 19.91 | 20.60 | 20.60 | -2.95% | 1,230 |
| Aug 11, 2025 | 21.18 | 21.23 | 21.18 | 21.23 | 21.23 | 3.20% | 600 |
| Aug 8, 2025 | 20.45 | 20.57 | 20.45 | 20.57 | 20.57 | -2.55% | 627 |