MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
14.37
-0.46 (-3.13%)
At close: Sep 26, 2025, 4:00 PM EDT
14.37
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |