MicroSectors U.S. Big Oil Index - 3X Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
165.76
+0.39 (0.23%)
Jul 24, 2024, 3:54 PM EDT - Market open
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3.31% | 187 |
| Mar 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 2.93% | 389 |
| Mar 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -3.82% | 423 |
| Mar 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.62% | 228 |
| Mar 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.21% | 237 |
| Mar 21, 2025 | 25.20 | 25.20 | 24.96 | 24.96 | 24.96 | 2.79% | 240 |
| Mar 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.22% | 88 |
| Mar 19, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -4.85% | 125 |
| Mar 18, 2025 | 25.60 | 25.84 | 25.60 | 25.84 | 25.84 | -0.82% | 180 |
| Mar 17, 2025 | 26.83 | 26.83 | 26.05 | 26.05 | 26.05 | -5.00% | 3,207 |
| Mar 14, 2025 | 27.72 | 27.72 | 27.42 | 27.42 | 27.42 | -8.72% | 457 |
| Mar 13, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2.36% | 999 |
| Mar 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.81% | 170 |
| Mar 11, 2025 | 29.77 | 29.91 | 29.77 | 29.89 | 29.89 | 3.64% | 976 |
| Mar 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.89% | 300 |
| Mar 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.72% | 199 |
| Mar 6, 2025 | 32.44 | 32.44 | 31.18 | 31.18 | 31.18 | -3.91% | 2,116 |
| Mar 5, 2025 | 33.17 | 33.66 | 31.82 | 32.45 | 32.45 | 6.99% | 2,619 |
| Mar 4, 2025 | 31.36 | 31.86 | 30.33 | 30.33 | 30.33 | 2.71% | 801 |
| Mar 3, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 12.50% | 187 |
| Feb 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.69% | 69 |
| Feb 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -2.89% | 256 |
| Feb 26, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 3.39% | 44 |
| Feb 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 4.49% | 140 |
| Feb 24, 2025 | 25.66 | 25.99 | 25.66 | 25.71 | 25.71 | -0.16% | 824 |
| Feb 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 7.84% | 11 |