MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
17.43
+0.83 (4.99%)
At close: Sep 5, 2025, 4:00 PM
17.43
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.21 | 17.54 | 16.97 | 17.54 | - | 5.64% | 3,603 |
| 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 |
| Aug 7, 2025 | 20.44 | 21.12 | 20.44 | 21.10 | 21.10 | 1.23% | 1,647 |
| Aug 6, 2025 | 19.61 | 21.13 | 19.42 | 20.85 | 20.85 | 3.45% | 2,866 |
| Aug 5, 2025 | 20.72 | 21.05 | 20.07 | 20.15 | 20.15 | -1.45% | 8,976 |
| Aug 4, 2025 | 21.02 | 21.02 | 20.18 | 20.45 | 20.45 | 3.17% | 3,304 |
| Aug 1, 2025 | 19.63 | 20.71 | 19.63 | 19.82 | 19.82 | 4.48% | 6,393 |
| Jul 31, 2025 | 19.40 | 19.40 | 18.95 | 18.97 | 18.97 | 5.39% | 2,475 |
| Jul 30, 2025 | 17.88 | 18.78 | 17.88 | 18.00 | 18.00 | 2.23% | 4,002 |
| Jul 29, 2025 | 18.04 | 18.04 | 17.61 | 17.61 | 17.61 | -2.10% | 815 |
| Jul 28, 2025 | 18.20 | 18.20 | 17.99 | 17.99 | 17.99 | -6.61% | 1,028 |
| Jul 25, 2025 | 19.37 | 19.37 | 19.25 | 19.26 | 19.26 | 0.90% | 1,519 |
| Jul 24, 2025 | 19.33 | 19.45 | 19.09 | 19.09 | 19.09 | 1.51% | 3,404 |
| Jul 23, 2025 | 19.17 | 19.17 | 18.80 | 18.80 | 18.80 | -4.24% | 811 |
| Jul 22, 2025 | 19.71 | 19.71 | 19.63 | 19.63 | 19.63 | -2.23% | 818 |
| 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 |