MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
34.07
-3.90 (-10.28%)
Mar 11, 2026, 4:00 PM EDT - Market closed
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 36.45 | 36.71 | 34.01 | 34.07 | 34.07 | -10.28% | 25,843 |
| Mar 10, 2026 | 37.67 | 38.28 | 36.02 | 37.97 | 37.97 | 4.37% | 15,297 |
| Mar 9, 2026 | 35.00 | 36.83 | 34.00 | 36.38 | 36.38 | 2.27% | 25,906 |
| Mar 6, 2026 | 34.82 | 36.18 | 34.68 | 35.57 | 35.57 | -0.72% | 10,522 |
| Mar 5, 2026 | 34.66 | 36.00 | 34.60 | 35.83 | 35.83 | -3.23% | 11,953 |
| Mar 4, 2026 | 38.87 | 39.60 | 37.03 | 37.03 | 37.03 | -1.53% | 8,229 |
| Mar 3, 2026 | 37.80 | 38.51 | 36.75 | 37.60 | 37.60 | 1.59% | 11,097 |
| Mar 2, 2026 | 38.90 | 39.00 | 37.01 | 37.01 | 37.01 | -9.70% | 6,638 |
| Feb 27, 2026 | 41.41 | 41.41 | 40.99 | 40.99 | 40.99 | -6.03% | 445 |
| Feb 26, 2026 | 45.01 | 45.01 | 42.93 | 43.62 | 43.62 | -1.30% | 1,201 |
| Feb 25, 2026 | 45.02 | 45.09 | 44.19 | 44.19 | 44.19 | 2.91% | 1,059 |
| Feb 24, 2026 | 44.46 | 44.46 | 42.95 | 42.95 | 42.95 | -0.19% | 1,550 |
| Feb 23, 2026 | 40.95 | 43.43 | 40.95 | 43.03 | 43.03 | 0.96% | 569 |
| Feb 20, 2026 | 42.50 | 43.41 | 41.51 | 42.62 | 42.62 | 1.27% | 948 |
| Feb 19, 2026 | 41.38 | 42.25 | 40.70 | 42.09 | 42.09 | -2.97% | 2,071 |
| Feb 18, 2026 | 44.13 | 44.85 | 43.37 | 43.37 | 43.37 | -4.78% | 587 |
| Feb 17, 2026 | 44.44 | 46.75 | 44.44 | 45.55 | 45.55 | 2.84% | 1,050 |
| Feb 13, 2026 | 46.05 | 46.25 | 44.29 | 44.29 | 44.29 | -3.60% | 828 |
| Feb 12, 2026 | 42.95 | 46.30 | 42.91 | 45.95 | 45.95 | 6.85% | 1,655 |
| Feb 11, 2026 | 43.86 | 44.85 | 43.00 | 43.00 | 43.00 | -8.11% | 1,438 |
| Feb 10, 2026 | 46.47 | 47.51 | 46.47 | 46.80 | 46.80 | 1.45% | 490 |
| Feb 9, 2026 | 46.15 | 46.23 | 45.90 | 46.13 | 46.13 | -1.02% | 365 |
| Feb 6, 2026 | 49.45 | 49.45 | 46.60 | 46.60 | 46.60 | -6.61% | 583 |
| Feb 5, 2026 | 51.65 | 51.65 | 49.90 | 49.90 | 49.90 | 4.33% | 658 |
| Feb 4, 2026 | 53.25 | 53.25 | 47.65 | 47.83 | 47.83 | -10.64% | 1,769 |
| Feb 3, 2026 | 58.90 | 58.90 | 53.40 | 53.52 | 53.52 | -10.60% | 1,853 |
| Feb 2, 2026 | 59.12 | 60.05 | 59.00 | 59.87 | 59.87 | 4.73% | 632 |
| Jan 30, 2026 | 58.08 | 59.72 | 57.03 | 57.16 | 57.16 | -1.01% | 1,822 |
| Jan 29, 2026 | 55.00 | 57.75 | 53.50 | 57.75 | 57.75 | -3.33% | 1,291 |
| Jan 28, 2026 | 60.00 | 61.00 | 59.74 | 59.74 | 59.74 | -2.86% | 1,217 |
| Jan 27, 2026 | 62.87 | 63.40 | 61.06 | 61.50 | 61.50 | -3.54% | 965 |
| Jan 26, 2026 | 61.06 | 64.64 | 61.05 | 63.75 | 63.75 | 1.98% | 1,966 |
| Jan 23, 2026 | 62.60 | 62.60 | 60.15 | 62.52 | 62.52 | -3.05% | 1,400 |
| Jan 22, 2026 | 64.73 | 65.75 | 64.49 | 64.49 | 64.49 | 1.16% | 2,041 |
| Jan 21, 2026 | 63.43 | 64.02 | 61.29 | 63.75 | 63.75 | -6.28% | 2,344 |
| Jan 20, 2026 | 66.71 | 68.02 | 65.85 | 68.02 | 68.02 | 1.15% | 2,443 |
| Jan 16, 2026 | 65.80 | 67.35 | 65.73 | 67.25 | 67.25 | 1.61% | 1,107 |
| Jan 15, 2026 | 65.72 | 66.18 | 63.52 | 66.18 | 66.18 | 5.04% | 2,659 |
| Jan 14, 2026 | 66.25 | 66.25 | 59.80 | 63.01 | 63.01 | -7.79% | 4,156 |
| Jan 13, 2026 | 69.70 | 69.70 | 66.00 | 68.33 | 68.33 | -3.81% | 2,314 |
| Jan 12, 2026 | 69.89 | 72.01 | 69.89 | 71.04 | 71.04 | 2.38% | 1,363 |
| Jan 9, 2026 | 68.00 | 69.39 | 67.40 | 69.39 | 69.39 | 2.02% | 1,440 |
| Jan 8, 2026 | 74.30 | 75.32 | 66.85 | 68.02 | 68.02 | -12.17% | 1,871 |
| Jan 7, 2026 | 74.50 | 78.25 | 73.65 | 77.44 | 77.44 | 3.24% | 6,492 |
| Jan 6, 2026 | 70.20 | 75.01 | 70.20 | 75.01 | 75.01 | 5.82% | 593 |
| Jan 5, 2026 | 70.22 | 74.41 | 69.00 | 70.89 | 70.89 | -6.57% | 4,543 |
| Jan 2, 2026 | 79.02 | 79.02 | 75.30 | 75.87 | 75.87 | -6.05% | 658 |
| Dec 31, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.86% | 21 |
| Dec 30, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -3.17% | 38 |
| Dec 29, 2025 | 82.65 | 82.65 | 81.56 | 81.88 | 81.88 | -3.14% | 724 |