Skip to main content
logo
MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
16.95
+1.17 (7.41%)
At close: Dec 18, 2025, 4:00 PM EST
16.95
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST

NRGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202516.3516.8016.3516.8016.806.48%2,430
Dec 17, 202516.5616.5915.7615.7815.78-7.31%33,645
Dec 16, 202516.6917.0516.6917.0217.0210.57%17,875
Dec 15, 202514.9415.6314.9415.4015.393.36%4,070
Dec 12, 202514.6914.9914.6914.8914.892.61%34,320
Dec 11, 202514.4014.5214.2814.5214.523.95%1,274
Dec 10, 202514.4014.4013.9313.9613.96-5.05%2,118
Dec 9, 202514.6714.8914.5114.7114.71-1.37%2,102
Dec 8, 202515.1015.1014.5314.9114.912.59%2,117
Dec 5, 202514.5514.5513.8014.5314.530.87%6,343
Dec 4, 202514.3214.6114.3014.4114.41-0.35%2,466
Dec 3, 202514.5314.6314.3514.4614.46-3.28%1,645
Dec 2, 202515.3515.3514.9014.9514.953.07%2,209
Dec 1, 202514.8914.8914.2414.5014.50-4.47%6,514
Nov 28, 202515.2515.2515.1115.1815.18-4.18%720
Nov 26, 202515.6515.8415.6515.8415.84-2.32%131
Nov 25, 202516.4016.4016.2216.2216.222.11%422
Nov 24, 202516.4016.4015.8715.8815.88-0.98%4,116
Nov 21, 202516.3716.7015.8016.0416.04-1.45%8,468
Nov 20, 202514.9016.2814.6316.2816.284.45%6,082
Nov 19, 202515.8816.1515.5415.5815.585.51%4,013
Nov 18, 202515.5115.5114.7714.7714.77-4.69%2,865
Nov 17, 202514.8915.6814.8915.5015.505.35%3,306
Nov 14, 202515.5315.5314.6414.7114.71-6.46%7,507
Nov 13, 202515.4315.7515.3515.7315.72-0.09%1,394
Nov 12, 202515.4315.7415.2715.7415.743.82%3,522
Nov 11, 202515.3715.3714.7915.1615.16-5.21%12,229
Nov 10, 202516.6716.8015.9915.9915.99-3.45%2,013
Nov 7, 202516.8016.8716.3216.5716.56-3.42%2,528
Nov 6, 202517.2617.2616.5017.1517.15-3.61%6,991
Nov 5, 202517.2217.7917.1817.7917.790.32%1,804
Nov 4, 202518.1418.2517.7417.7417.744.69%1,291
Nov 3, 202517.1917.1916.9416.9416.940.54%1,073
Oct 31, 202516.6517.3016.6516.8516.85-1.83%1,397
Oct 30, 202516.9917.1716.5417.1717.171.25%1,291
Oct 29, 202517.3817.3816.6416.9616.95-2.71%4,947
Oct 28, 202517.0717.4517.0417.4317.435.61%2,601
Oct 27, 202516.4616.7016.4616.5016.50-0.48%1,585
Oct 24, 202516.0516.5816.0516.5816.582.82%10,194
Oct 23, 202516.7416.7415.8716.1316.13-8.95%17,263
Oct 22, 202517.7517.7517.7117.7117.71-4.53%700
Oct 21, 202518.2818.8618.2818.5518.551.55%1,018
Oct 20, 202518.3318.6318.2718.2718.27-2.54%2,175
Oct 17, 202519.0219.0218.7518.7518.75-0.97%2,628
Oct 16, 202518.1719.2518.1718.9318.934.30%6,689
Oct 15, 202517.6118.3517.4518.1518.151.38%9,125
Oct 14, 202517.6017.9017.6017.9017.900.31%1,760
Oct 13, 202518.1018.2017.8517.8517.85-4.48%4,427
Oct 10, 202517.3918.6917.3918.6918.6910.07%6,996
Oct 9, 202516.2017.0615.9416.9816.984.60%5,043