MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
15.84
-0.38 (-2.33%)
Nov 26, 2025, 4:00 PM EST - Market closed
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15.65 | 15.84 | 15.65 | 15.84 | 15.84 | -2.32% | 131 |
| Nov 25, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 16.22 | 2.11% | 422 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.87 | 15.88 | 15.88 | -0.98% | 4,116 |
| Nov 21, 2025 | 16.37 | 16.70 | 15.80 | 16.04 | 16.04 | -1.45% | 8,468 |
| Nov 20, 2025 | 14.90 | 16.28 | 14.63 | 16.28 | 16.28 | 4.45% | 6,082 |
| Nov 19, 2025 | 15.88 | 16.15 | 15.54 | 15.58 | 15.58 | 5.51% | 4,013 |
| Nov 18, 2025 | 15.51 | 15.51 | 14.77 | 14.77 | 14.77 | -4.69% | 2,865 |
| Nov 17, 2025 | 14.89 | 15.68 | 14.89 | 15.50 | 15.50 | 5.35% | 3,306 |
| Nov 14, 2025 | 15.53 | 15.53 | 14.64 | 14.71 | 14.71 | -6.46% | 7,507 |
| Nov 13, 2025 | 15.43 | 15.75 | 15.35 | 15.73 | 15.72 | -0.09% | 1,394 |
| Nov 12, 2025 | 15.43 | 15.74 | 15.27 | 15.74 | 15.74 | 3.82% | 3,522 |
| Nov 11, 2025 | 15.37 | 15.37 | 14.79 | 15.16 | 15.16 | -5.21% | 12,229 |
| Nov 10, 2025 | 16.67 | 16.80 | 15.99 | 15.99 | 15.99 | -3.45% | 2,013 |
| Nov 7, 2025 | 16.80 | 16.87 | 16.32 | 16.57 | 16.56 | -3.42% | 2,528 |
| Nov 6, 2025 | 17.26 | 17.26 | 16.50 | 17.15 | 17.15 | -3.61% | 6,991 |
| Nov 5, 2025 | 17.22 | 17.79 | 17.18 | 17.79 | 17.79 | 0.32% | 1,804 |
| Nov 4, 2025 | 18.14 | 18.25 | 17.74 | 17.74 | 17.74 | 4.69% | 1,291 |
| Nov 3, 2025 | 17.19 | 17.19 | 16.94 | 16.94 | 16.94 | 0.54% | 1,073 |
| Oct 31, 2025 | 16.65 | 17.30 | 16.65 | 16.85 | 16.85 | -1.83% | 1,397 |
| Oct 30, 2025 | 16.99 | 17.17 | 16.54 | 17.17 | 17.17 | 1.25% | 1,291 |
| Oct 29, 2025 | 17.38 | 17.38 | 16.64 | 16.96 | 16.95 | -2.71% | 4,947 |
| Oct 28, 2025 | 17.07 | 17.45 | 17.04 | 17.43 | 17.43 | 5.61% | 2,601 |
| Oct 27, 2025 | 16.46 | 16.70 | 16.46 | 16.50 | 16.50 | -0.48% | 1,585 |
| Oct 24, 2025 | 16.05 | 16.58 | 16.05 | 16.58 | 16.58 | 2.82% | 10,194 |
| Oct 23, 2025 | 16.74 | 16.74 | 15.87 | 16.13 | 16.13 | -8.95% | 17,263 |
| Oct 22, 2025 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | -4.53% | 700 |
| Oct 21, 2025 | 18.28 | 18.86 | 18.28 | 18.55 | 18.55 | 1.55% | 1,018 |
| Oct 20, 2025 | 18.33 | 18.63 | 18.27 | 18.27 | 18.27 | -2.54% | 2,175 |
| Oct 17, 2025 | 19.02 | 19.02 | 18.75 | 18.75 | 18.75 | -0.97% | 2,628 |
| Oct 16, 2025 | 18.17 | 19.25 | 18.17 | 18.93 | 18.93 | 4.30% | 6,689 |
| Oct 15, 2025 | 17.61 | 18.35 | 17.45 | 18.15 | 18.15 | 1.38% | 9,125 |
| Oct 14, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.31% | 1,760 |
| Oct 13, 2025 | 18.10 | 18.20 | 17.85 | 17.85 | 17.85 | -4.48% | 4,427 |
| Oct 10, 2025 | 17.39 | 18.69 | 17.39 | 18.69 | 18.69 | 10.07% | 6,996 |
| Oct 9, 2025 | 16.20 | 17.06 | 15.94 | 16.98 | 16.98 | 4.60% | 5,043 |
| Oct 8, 2025 | 16.12 | 16.83 | 16.12 | 16.23 | 16.23 | 0.19% | 10,996 |
| Oct 7, 2025 | 16.98 | 16.98 | 16.20 | 16.20 | 16.20 | 0.46% | 3,277 |
| Oct 6, 2025 | 16.16 | 16.16 | 15.70 | 16.13 | 16.13 | -2.09% | 3,723 |
| Oct 3, 2025 | 16.13 | 16.47 | 15.88 | 16.47 | 16.47 | -1.12% | 12,874 |
| Oct 2, 2025 | 16.12 | 16.74 | 15.98 | 16.66 | 16.66 | 4.68% | 3,363 |
| Oct 1, 2025 | 16.07 | 16.10 | 15.80 | 15.91 | 15.91 | 0.79% | 11,425 |
| Sep 30, 2025 | 15.89 | 16.20 | 15.72 | 15.79 | 15.79 | 3.40% | 11,779 |
| Sep 29, 2025 | 14.66 | 15.47 | 14.66 | 15.27 | 15.27 | 6.23% | 22,556 |
| 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 |