MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
20.08
0.00 (0.00%)
Jul 21, 2025, 4:00 PM - Market open
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 19.76 | 20.08 | 19.73 | 20.08 | 20.08 | 0.92% | 768 |
| Jul 18, 2025 | 18.85 | 19.90 | 18.83 | 19.90 | 19.90 | 0.70% | 16,987 |
| Jul 17, 2025 | 20.02 | 20.16 | 19.76 | 19.76 | 19.76 | -3.42% | 2,816 |
| Jul 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 4.60% | 592 |
| Jul 15, 2025 | 19.10 | 19.65 | 19.10 | 19.56 | 19.56 | 3.84% | 1,061 |
| Jul 14, 2025 | 18.40 | 18.83 | 18.40 | 18.83 | 18.83 | 5.85% | 3,964 |
| Jul 11, 2025 | 17.80 | 17.80 | 17.69 | 17.79 | 17.79 | 0.03% | 992 |
| Jul 10, 2025 | 18.01 | 18.21 | 17.79 | 17.79 | 17.79 | -3.84% | 3,367 |
| Jul 9, 2025 | 18.54 | 18.64 | 18.41 | 18.50 | 18.50 | 1.11% | 1,794 |
| Jul 8, 2025 | 19.10 | 19.10 | 18.20 | 18.30 | 18.30 | -10.90% | 4,525 |
| Jul 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 3.49% | 442 |
| Jul 3, 2025 | 19.90 | 19.90 | 19.84 | 19.84 | 19.84 | -1.59% | 488 |
| Jul 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -6.05% | 335 |
| Jul 1, 2025 | 22.73 | 22.93 | 21.06 | 21.46 | 21.46 | -5.98% | 2,696 |
| Jun 30, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.19% | 206 |
| Jun 27, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | 2.04% | 408 |
| Jun 26, 2025 | 22.59 | 22.59 | 21.81 | 21.89 | 21.89 | -3.35% | 2,788 |
| Jun 25, 2025 | 23.00 | 23.00 | 22.10 | 22.65 | 22.65 | 0.55% | 8,216 |
| Jun 24, 2025 | 22.08 | 22.53 | 21.66 | 22.53 | 22.53 | 5.34% | 4,701 |
| Jun 23, 2025 | 19.48 | 21.48 | 19.48 | 21.38 | 21.38 | 8.77% | 7,202 |
| Jun 20, 2025 | 19.91 | 19.96 | 19.54 | 19.66 | 19.66 | -2.36% | 2,711 |
| Jun 18, 2025 | 19.99 | 20.14 | 19.99 | 20.14 | 20.14 | 3.50% | 801 |
| Jun 17, 2025 | 19.14 | 19.47 | 19.05 | 19.45 | 19.45 | -4.65% | 6,859 |
| Jun 16, 2025 | 20.29 | 20.91 | 19.98 | 20.40 | 20.40 | 1.03% | 17,612 |
| Jun 13, 2025 | 20.00 | 20.74 | 20.00 | 20.19 | 20.19 | -5.75% | 5,765 |
| Jun 12, 2025 | 21.62 | 21.67 | 21.43 | 21.43 | 21.43 | -0.86% | 2,254 |
| Jun 11, 2025 | 22.72 | 22.72 | 21.61 | 21.61 | 21.61 | -5.07% | 3,511 |
| Jun 10, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -6.74% | 377 |
| Jun 9, 2025 | 24.48 | 24.48 | 24.01 | 24.41 | 24.41 | -2.29% | 3,036 |
| Jun 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -6.14% | 241 |
| Jun 5, 2025 | 26.30 | 26.62 | 26.05 | 26.62 | 26.62 | 1.10% | 1,440 |
| Jun 4, 2025 | 26.43 | 26.43 | 26.33 | 26.33 | 26.33 | 6.59% | 785 |
| Jun 3, 2025 | 24.54 | 24.70 | 24.25 | 24.70 | 24.70 | -5.93% | 3,669 |
| Jun 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.68% | 185 |
| May 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 2.51% | 169 |
| May 29, 2025 | 27.02 | 27.02 | 26.32 | 26.32 | 26.32 | -3.25% | 2,777 |
| May 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.46% | 236 |
| May 27, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -3.24% | 242 |
| May 23, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.20% | 84 |
| May 22, 2025 | 27.29 | 27.29 | 26.86 | 26.86 | 26.86 | 0.15% | 411 |
| May 21, 2025 | 26.32 | 26.82 | 26.08 | 26.82 | 26.82 | 6.84% | 2,472 |
| May 20, 2025 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 2.78% | 1,118 |
| May 19, 2025 | 24.35 | 24.65 | 24.35 | 24.42 | 24.42 | 4.19% | 527 |
| May 16, 2025 | 23.22 | 23.44 | 23.22 | 23.44 | 23.44 | 0.94% | 600 |
| May 15, 2025 | 24.34 | 24.56 | 23.22 | 23.22 | 23.22 | -0.44% | 2,743 |
| May 14, 2025 | 23.47 | 23.47 | 23.33 | 23.33 | 23.33 | 2.55% | 983 |
| May 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -7.27% | 819 |
| May 12, 2025 | 23.22 | 24.55 | 23.22 | 24.53 | 24.53 | -11.67% | 6,685 |
| May 9, 2025 | 27.65 | 28.04 | 27.65 | 27.77 | 27.77 | -2.56% | 785 |
| May 8, 2025 | 27.89 | 28.50 | 27.70 | 28.50 | 28.50 | -9.25% | 1,016 |