MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
12.93
-0.06 (-0.46%)
At close: Oct 6, 2026, 4:00 PM EDT
12.93
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
NRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 13.07 | 13.29 | 12.68 | 12.93 | 12.93 | -0.46% | 17,225 |
| Oct 5, 2026 | 13.63 | 13.82 | 12.71 | 12.99 | 12.99 | -3.04% | 28,891 |
| Oct 2, 2026 | 14.15 | 14.25 | 13.32 | 13.40 | 13.40 | -0.54% | 16,883 |
| Oct 1, 2026 | 14.77 | 14.77 | 13.47 | 13.47 | 13.47 | -7.76% | 28,380 |
| Sep 30, 2026 | 14.54 | 14.76 | 14.20 | 14.60 | 14.60 | -1.02% | 19,213 |
| Sep 29, 2026 | 15.09 | 15.16 | 14.65 | 14.75 | 14.75 | 1.68% | 17,694 |
| Sep 28, 2026 | 13.86 | 14.57 | 13.84 | 14.51 | 14.51 | 0.76% | 51,830 |
| Sep 25, 2026 | 14.54 | 14.70 | 14.26 | 14.40 | 14.40 | 3.23% | 57,782 |
| Sep 24, 2026 | 13.87 | 14.00 | 13.32 | 13.95 | 13.95 | -2.63% | 45,406 |
| Sep 23, 2026 | 14.40 | 14.53 | 13.84 | 14.33 | 14.33 | -3.72% | 39,568 |
| Sep 22, 2026 | 14.72 | 15.00 | 13.89 | 14.88 | 14.88 | 6.19% | 107,356 |
| Sep 21, 2026 | 13.12 | 14.12 | 12.96 | 14.01 | 14.01 | 9.81% | 79,247 |
| Sep 18, 2026 | 12.77 | 12.91 | 12.50 | 12.76 | 12.76 | -0.31% | 28,322 |
| Sep 17, 2026 | 13.50 | 13.55 | 12.65 | 12.80 | 12.80 | -1.54% | 76,513 |
| Sep 16, 2026 | 12.60 | 13.19 | 12.57 | 13.00 | 13.00 | 7.62% | 126,070 |
| Sep 15, 2026 | 12.91 | 12.91 | 11.72 | 12.08 | 12.08 | -7.72% | 136,050 |
| Sep 14, 2026 | 12.36 | 13.29 | 12.12 | 13.09 | 13.09 | 1.39% | 32,352 |
| Sep 11, 2026 | 13.01 | 13.07 | 12.54 | 12.91 | 12.91 | -0.82% | 61,171 |
| Sep 10, 2026 | 12.45 | 13.62 | 12.10 | 13.02 | 13.02 | -0.55% | 30,390 |
| Sep 9, 2026 | 13.00 | 13.30 | 12.96 | 13.09 | 13.09 | -3.57% | 49,794 |
| Sep 8, 2026 | 13.68 | 13.81 | 13.17 | 13.58 | 13.58 | -3.49% | 20,550 |
| Sep 4, 2026 | 14.08 | 14.72 | 13.93 | 14.07 | 14.07 | 2.42% | 73,387 |
| Sep 3, 2026 | 13.56 | 13.73 | 13.15 | 13.73 | 13.73 | 1.05% | 63,284 |
| Sep 2, 2026 | 14.02 | 14.03 | 13.40 | 13.59 | 13.59 | -1.52% | 21,462 |
| Sep 1, 2026 | 13.96 | 14.33 | 13.80 | 13.80 | 13.80 | -4.83% | 18,440 |
| Aug 31, 2026 | 14.61 | 15.08 | 14.13 | 14.50 | 14.50 | -5.97% | 25,936 |
| Aug 28, 2026 | 15.41 | 15.57 | 15.38 | 15.42 | 15.42 | -1.09% | 11,309 |
| Aug 27, 2026 | 15.55 | 16.10 | 15.44 | 15.59 | 15.59 | 0.54% | 29,227 |
| Aug 26, 2026 | 16.25 | 16.25 | 15.14 | 15.51 | 15.51 | -0.59% | 23,409 |
| Aug 25, 2026 | 15.25 | 15.60 | 15.17 | 15.60 | 15.60 | 5.39% | 30,710 |
| Aug 24, 2026 | 14.50 | 15.06 | 14.20 | 14.80 | 14.80 | 3.41% | 37,152 |
| Aug 21, 2026 | 14.38 | 14.42 | 14.08 | 14.31 | 14.31 | -0.47% | 65,548 |
| Aug 20, 2026 | 14.32 | 14.44 | 13.80 | 14.38 | 14.38 | -2.34% | 19,963 |
| Aug 19, 2026 | 14.50 | 14.80 | 14.25 | 14.72 | 14.72 | 0.30% | 26,912 |
| Aug 18, 2026 | 14.94 | 15.26 | 14.68 | 14.68 | 14.68 | -4.68% | 21,227 |
| Aug 17, 2026 | 16.00 | 16.43 | 15.35 | 15.40 | 15.40 | -5.70% | 32,125 |
| Aug 14, 2026 | 16.75 | 16.80 | 16.13 | 16.33 | 16.33 | -3.22% | 41,155 |
| Aug 13, 2026 | 17.26 | 17.45 | 16.87 | 16.87 | 16.87 | -1.27% | 20,910 |
| Aug 12, 2026 | 17.54 | 17.74 | 17.05 | 17.09 | 17.09 | -1.33% | 12,141 |
| Aug 11, 2026 | 18.67 | 18.67 | 17.25 | 17.32 | 17.32 | -5.90% | 199,031 |
| Aug 10, 2026 | 20.52 | 20.52 | 18.40 | 18.41 | 18.41 | -15.81% | 33,265 |
| Aug 7, 2026 | 22.10 | 22.22 | 21.30 | 21.86 | 21.86 | 2.78% | 4,330 |
| Aug 6, 2026 | 21.29 | 21.90 | 20.87 | 21.27 | 21.27 | -5.09% | 24,872 |
| Aug 5, 2026 | 20.56 | 22.47 | 20.30 | 22.41 | 22.41 | 9.32% | 51,322 |
| Aug 4, 2026 | 21.22 | 21.80 | 20.33 | 20.50 | 20.50 | 2.45% | 45,927 |
| Aug 3, 2026 | 19.88 | 20.47 | 19.53 | 20.01 | 20.01 | 5.43% | 52,719 |
| Jul 31, 2026 | 19.50 | 19.86 | 18.97 | 18.98 | 18.98 | -4.00% | 8,564 |
| Jul 30, 2026 | 20.94 | 20.94 | 19.66 | 19.77 | 19.77 | -2.13% | 12,886 |
| Jul 29, 2026 | 19.85 | 20.35 | 19.65 | 20.20 | 20.20 | -8.35% | 67,121 |
| Jul 28, 2026 | 20.84 | 22.22 | 18.85 | 22.04 | 22.04 | 4.95% | 21,682 |