MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
8.30
-0.37 (-4.32%)
Feb 19, 2026, 10:46 AM EST - Market open
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.83 | 8.97 | 8.67 | 8.67 | 8.67 | -4.79% | 2,935 |
| Feb 17, 2026 | 8.89 | 9.35 | 8.89 | 9.11 | 9.11 | 2.83% | 5,251 |
| Feb 13, 2026 | 9.21 | 9.25 | 8.86 | 8.86 | 8.86 | -3.59% | 4,142 |
| Feb 12, 2026 | 8.59 | 9.26 | 8.58 | 9.19 | 9.19 | 6.85% | 8,275 |
| Feb 11, 2026 | 8.77 | 8.97 | 8.60 | 8.60 | 8.60 | -8.11% | 7,192 |
| Feb 10, 2026 | 9.29 | 9.50 | 9.29 | 9.36 | 9.36 | 1.45% | 2,452 |
| Feb 9, 2026 | 9.23 | 9.25 | 9.18 | 9.23 | 9.23 | -1.02% | 1,782 |
| Feb 6, 2026 | 9.89 | 9.89 | 9.32 | 9.32 | 9.32 | -6.61% | 2,917 |
| Feb 5, 2026 | 10.33 | 10.33 | 9.98 | 9.98 | 9.98 | 4.33% | 3,292 |
| Feb 4, 2026 | 10.65 | 10.65 | 9.53 | 9.57 | 9.57 | -10.64% | 8,749 |
| Feb 3, 2026 | 11.78 | 11.78 | 10.68 | 10.71 | 10.70 | -10.59% | 9,266 |
| Feb 2, 2026 | 11.83 | 12.01 | 11.80 | 11.97 | 11.97 | 4.72% | 3,094 |
| Jan 30, 2026 | 11.62 | 11.94 | 11.41 | 11.43 | 11.43 | -1.01% | 9,081 |
| Jan 29, 2026 | 11.00 | 11.55 | 10.70 | 11.55 | 11.55 | -3.33% | 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 |