MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
21.41
-1.60 (-6.95%)
At close: Jul 17, 2026, 4:00 PM EDT
21.41
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
NRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.50 | 22.62 | 21.41 | 21.41 | 21.41 | -6.95% | 42,926 |
| Jul 16, 2026 | 23.22 | 23.22 | 22.50 | 23.01 | 23.01 | -3.32% | 24,075 |
| Jul 15, 2026 | 23.23 | 24.45 | 23.05 | 23.80 | 23.80 | 3.13% | 9,404 |
| Jul 14, 2026 | 22.71 | 23.93 | 22.00 | 23.08 | 23.08 | -0.65% | 14,650 |
| Jul 13, 2026 | 25.19 | 25.20 | 23.00 | 23.23 | 23.23 | -12.87% | 50,686 |
| Jul 10, 2026 | 26.58 | 27.59 | 26.16 | 26.66 | 26.66 | -1.51% | 4,249 |
| Jul 9, 2026 | 26.60 | 27.07 | 26.60 | 27.07 | 27.07 | 4.09% | 4,998 |
| Jul 8, 2026 | 27.03 | 27.72 | 25.16 | 26.01 | 26.01 | -9.01% | 33,875 |
| Jul 7, 2026 | 30.03 | 30.40 | 28.35 | 28.58 | 28.58 | -7.81% | 8,176 |
| Jul 6, 2026 | 31.20 | 31.21 | 30.52 | 31.00 | 31.00 | -0.42% | 2,861 |
| Jul 2, 2026 | 31.51 | 31.68 | 30.60 | 31.13 | 31.13 | -2.32% | 4,041 |
| Jul 1, 2026 | 31.68 | 32.80 | 31.44 | 31.87 | 31.87 | -1.12% | 7,471 |
| Jun 30, 2026 | 30.37 | 32.23 | 30.37 | 32.23 | 32.23 | 4.44% | 14,877 |
| Jun 29, 2026 | 30.56 | 30.86 | 29.46 | 30.86 | 30.86 | -0.55% | 6,596 |
| Jun 26, 2026 | 30.53 | 31.20 | 30.43 | 31.03 | 31.03 | 3.02% | 4,180 |
| Jun 25, 2026 | 31.71 | 31.88 | 30.12 | 30.12 | 30.12 | -3.36% | 13,529 |
| Jun 24, 2026 | 31.80 | 32.25 | 30.99 | 31.17 | 31.17 | 5.06% | 25,130 |
| Jun 23, 2026 | 30.09 | 30.64 | 29.60 | 29.66 | 29.66 | -2.47% | 6,824 |
| Jun 22, 2026 | 31.32 | 31.99 | 30.42 | 30.42 | 30.42 | -4.96% | 14,384 |
| Jun 18, 2026 | 31.50 | 32.72 | 31.50 | 32.00 | 32.00 | 5.25% | 31,270 |
| Jun 17, 2026 | 29.77 | 30.45 | 29.33 | 30.41 | 30.41 | 3.50% | 25,223 |
| Jun 16, 2026 | 29.52 | 30.10 | 29.31 | 29.38 | 29.38 | 2.19% | 67,452 |
| Jun 15, 2026 | 29.43 | 29.75 | 28.27 | 28.75 | 28.75 | 9.95% | 87,525 |
| Jun 12, 2026 | 27.07 | 27.15 | 25.26 | 26.15 | 26.15 | -2.07% | 17,639 |
| Jun 11, 2026 | 24.30 | 26.70 | 24.30 | 26.70 | 26.70 | 7.79% | 16,637 |
| Jun 10, 2026 | 25.99 | 25.99 | 23.62 | 24.77 | 24.77 | -6.60% | 30,615 |
| Jun 9, 2026 | 25.70 | 27.41 | 25.47 | 26.52 | 26.52 | 5.87% | 25,996 |
| Jun 8, 2026 | 25.28 | 25.28 | 24.00 | 25.05 | 25.05 | -3.69% | 25,746 |
| Jun 5, 2026 | 24.71 | 26.01 | 24.70 | 26.01 | 26.01 | 6.08% | 68,635 |
| Jun 4, 2026 | 24.66 | 25.09 | 24.13 | 24.52 | 24.52 | 3.67% | 31,441 |
| Jun 3, 2026 | 24.73 | 24.93 | 23.23 | 23.65 | 23.65 | -5.59% | 39,054 |
| Jun 2, 2026 | 26.48 | 26.48 | 24.72 | 25.06 | 25.05 | -3.71% | 23,566 |
| Jun 1, 2026 | 27.06 | 27.06 | 25.05 | 26.02 | 26.02 | -8.82% | 48,514 |
| May 29, 2026 | 28.75 | 29.22 | 28.14 | 28.54 | 28.54 | 2.40% | 39,408 |
| May 28, 2026 | 27.47 | 28.15 | 27.00 | 27.87 | 27.87 | -2.06% | 15,782 |
| May 27, 2026 | 29.30 | 29.40 | 27.72 | 28.46 | 28.45 | 3.39% | 10,948 |
| May 26, 2026 | 26.37 | 27.52 | 25.22 | 27.52 | 27.52 | 8.50% | 24,277 |
| May 22, 2026 | 25.97 | 26.06 | 25.22 | 25.37 | 25.37 | -2.15% | 21,378 |
| May 21, 2026 | 23.86 | 26.29 | 23.86 | 25.92 | 25.92 | 5.51% | 16,419 |
| May 20, 2026 | 22.46 | 24.79 | 22.46 | 24.57 | 24.57 | 7.82% | 51,482 |
| May 19, 2026 | 23.47 | 23.78 | 22.69 | 22.79 | 22.79 | -3.80% | 35,691 |
| May 18, 2026 | 25.84 | 26.06 | 23.39 | 23.69 | 23.69 | -5.21% | 31,686 |
| May 15, 2026 | 26.64 | 26.64 | 24.99 | 24.99 | 24.99 | -9.27% | 92,053 |
| May 14, 2026 | 27.77 | 28.00 | 27.43 | 27.54 | 27.54 | -1.37% | 10,876 |
| May 13, 2026 | 28.20 | 28.94 | 27.78 | 27.93 | 27.93 | 1.02% | 23,329 |
| May 12, 2026 | 27.75 | 28.21 | 27.30 | 27.65 | 27.65 | -2.25% | 13,032 |
| May 11, 2026 | 29.63 | 29.71 | 28.14 | 28.28 | 28.28 | -8.97% | 17,770 |
| May 8, 2026 | 31.09 | 31.84 | 30.00 | 31.07 | 31.07 | -0.75% | 18,352 |
| May 7, 2026 | 31.00 | 32.53 | 30.72 | 31.30 | 31.30 | 7.38% | 38,305 |
| May 6, 2026 | 28.95 | 29.40 | 27.91 | 29.15 | 29.15 | 16.04% | 45,223 |