NYSEArca - Delayed Quote USD

MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETNs (NRGD)

138.46 +3.81 (+2.83%)
At close: April 26 at 3:59 PM EDT
138.60 +0.14 (+0.10%)
After hours: April 26 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 139.36 142.12 136.96 138.46 138.46 24,800
Apr 25, 2024 135.95 140.00 133.25 134.65 134.65 15,900
Apr 24, 2024 138.06 140.20 135.64 136.00 136.00 13,100
Apr 23, 2024 139.66 143.20 136.29 136.53 136.53 25,300
Apr 22, 2024 144.99 147.26 136.08 138.34 138.34 67,500
Apr 19, 2024 145.84 146.50 139.00 142.71 142.71 46,900
Apr 18, 2024 143.54 149.37 143.37 147.44 147.44 42,000
Apr 17, 2024 142.70 146.50 138.97 143.18 143.18 37,000
Apr 16, 2024 138.40 144.84 137.03 141.64 141.64 68,100
Apr 15, 2024 130.87 138.09 130.53 137.48 137.48 60,200
Apr 12, 2024 124.58 135.10 123.00 133.21 133.21 64,600
Apr 11, 2024 126.74 132.38 126.64 127.70 127.70 27,800
Apr 10, 2024 130.15 131.25 126.01 127.78 127.78 43,200
Apr 9, 2024 127.17 131.80 125.23 129.20 129.20 34,600
Apr 8, 2024 125.00 128.15 124.67 128.00 128.00 38,000
Apr 5, 2024 127.00 128.53 123.00 124.25 124.25 40,200
Apr 4, 2024 128.23 129.97 126.75 128.92 128.92 46,100
Apr 3, 2024 130.71 132.08 127.57 128.80 128.80 57,100
Apr 2, 2024 137.32 139.00 132.51 132.51 132.51 46,100
Apr 1, 2024 145.02 148.51 139.66 140.48 140.48 44,800
Mar 28, 2024 148.48 151.27 144.60 144.70 144.70 48,500
Mar 27, 2024 156.19 156.19 151.22 151.22 151.22 13,900
Mar 26, 2024 149.18 155.41 149.13 154.55 154.55 43,300
Mar 25, 2024 149.30 150.95 147.08 150.72 150.72 34,400
Mar 22, 2024 153.00 155.56 153.00 154.34 154.34 22,300
Mar 21, 2024 156.04 156.04 152.28 153.58 153.58 20,900
Mar 20, 2024 158.21 158.21 153.84 155.37 155.37 51,700
Mar 19, 2024 161.16 161.16 155.53 155.64 155.64 45,900
Mar 18, 2024 159.82 163.88 158.53 160.95 160.95 46,600
Mar 15, 2024 164.00 164.00 158.84 161.28 161.28 40,100
Mar 14, 2024 167.00 169.71 164.57 165.26 165.26 27,800
Mar 13, 2024 176.99 176.99 166.99 170.22 170.22 68,400
Mar 12, 2024 181.99 185.27 179.60 183.64 183.64 49,100
Mar 11, 2024 188.07 191.60 181.53 181.76 181.76 57,000
Mar 8, 2024 190.56 191.00 187.06 187.50 187.50 28,600
Mar 7, 2024 195.80 195.80 186.50 189.22 189.22 38,800
Mar 6, 2024 191.70 196.80 189.54 196.09 196.09 47,300
Mar 5, 2024 202.40 202.40 192.62 197.03 197.03 66,200
Mar 4, 2024 196.00 200.30 194.76 199.67 199.67 39,900
Mar 1, 2024 198.66 198.66 192.90 194.36 194.36 44,500
Feb 29, 2024 204.82 206.50 200.75 203.15 203.15 22,300
Feb 28, 2024 204.00 208.00 198.25 206.17 206.17 30,200
Feb 27, 2024 196.04 203.89 195.33 202.08 202.08 21,900
Feb 26, 2024 203.62 205.00 194.00 197.21 197.21 51,000
Feb 23, 2024 205.98 208.50 200.49 202.10 202.10 37,800
Feb 22, 2024 206.27 208.53 197.25 199.24 199.24 49,900
Feb 21, 2024 212.96 212.96 201.65 201.76 201.76 55,600
Feb 20, 2024 206.86 213.81 205.68 213.56 213.56 61,300
Feb 16, 2024 200.25 204.61 199.27 204.40 204.40 34,800
Feb 15, 2024 217.53 217.53 200.30 202.10 202.10 82,300
Feb 14, 2024 212.61 222.00 210.01 217.60 217.60 54,200
Feb 13, 2024 211.84 221.00 211.43 216.38 216.38 47,700
Feb 12, 2024 215.09 215.09 210.20 212.36 212.36 24,800
Feb 9, 2024 206.21 215.96 203.48 214.81 214.81 34,800
Feb 8, 2024 211.35 211.71 204.26 206.21 206.21 44,700
Feb 7, 2024 212.29 217.78 210.40 212.05 212.05 31,100
Feb 6, 2024 211.70 215.83 206.46 214.65 214.65 51,400
Feb 5, 2024 221.31 225.20 212.28 215.17 215.17 34,100
Feb 2, 2024 216.64 222.69 212.00 217.10 217.10 36,300
Feb 1, 2024 214.69 225.28 209.67 218.27 218.27 54,700
Jan 31, 2024 205.03 217.60 205.00 217.60 217.60 48,900
Jan 30, 2024 225.03 225.03 207.05 207.28 207.28 51,600
Jan 29, 2024 218.78 225.77 218.78 220.60 220.60 32,700
Jan 26, 2024 225.00 230.62 218.36 218.58 218.58 25,100
Jan 25, 2024 237.78 239.48 224.93 224.93 224.93 31,100
Jan 24, 2024 250.05 250.77 242.50 242.63 242.63 33,500
Jan 23, 2024 256.26 256.33 248.71 253.77 253.77 20,400
Jan 22, 2024 264.29 264.29 253.90 255.40 255.40 30,600
Jan 19, 2024 262.68 264.69 258.06 258.06 258.06 25,200
Jan 18, 2024 258.99 269.80 258.99 261.20 261.20 24,900
Jan 17, 2024 258.86 260.85 251.69 259.00 259.00 34,000
Jan 16, 2024 234.00 251.95 233.65 251.28 251.28 32,300
Jan 12, 2024 231.82 238.78 230.00 234.68 234.68 22,800
Jan 11, 2024 246.13 248.37 242.00 244.92 244.92 17,700
Jan 10, 2024 239.45 251.38 239.45 249.84 249.84 37,300
Jan 9, 2024 228.54 242.13 227.59 240.00 240.00 30,200
Jan 8, 2024 235.00 242.95 229.29 229.74 229.74 43,500
Jan 5, 2024 217.75 226.78 216.08 224.26 224.26 35,900
Jan 4, 2024 207.89 222.48 205.00 222.20 222.20 34,900
Jan 3, 2024 220.93 224.40 207.56 210.57 210.57 37,500
Jan 2, 2024 226.19 226.68 217.08 222.52 222.52 39,000
Dec 29, 2023 229.84 232.02 226.03 229.81 229.81 27,900
Dec 28, 2023 222.28 229.49 219.50 229.34 229.34 35,000
Dec 27, 2023 216.00 219.15 213.67 217.48 217.48 29,600
Dec 26, 2023 214.72 217.00 210.88 214.27 214.27 29,700
Dec 22, 2023 215.36 221.00 213.50 220.20 220.20 25,200
Dec 21, 2023 220.35 226.72 219.40 221.86 221.86 23,700
Dec 20, 2023 214.07 222.24 210.00 222.21 222.21 46,900
Dec 19, 2023 223.79 226.72 216.50 217.52 217.52 26,700
Dec 18, 2023 225.14 226.52 218.90 226.52 226.52 37,600
Dec 15, 2023 234.44 239.08 233.25 233.25 233.25 15,300
Dec 14, 2023 244.81 245.24 230.89 230.89 230.89 31,400
Dec 13, 2023 268.42 269.02 253.60 254.14 254.14 33,200
Dec 12, 2023 263.30 270.58 263.30 267.59 267.59 31,000
Dec 11, 2023 260.04 262.91 255.00 256.25 256.25 23,000
Dec 8, 2023 261.00 263.47 257.30 260.55 260.55 27,100
Dec 7, 2023 255.79 269.08 253.50 267.48 267.48 37,200
Dec 6, 2023 253.99 263.21 250.29 261.99 261.99 69,800
Dec 5, 2023 239.19 248.00 237.39 247.76 247.76 38,400
Dec 4, 2023 242.90 242.90 233.57 237.88 237.88 42,400
Dec 1, 2023 233.63 235.01 225.50 235.01 235.01 50,900
Nov 30, 2023 238.65 246.33 228.75 237.85 237.85 36,900
Nov 29, 2023 232.56 246.08 232.56 244.22 244.22 28,400
Nov 28, 2023 237.43 238.71 232.02 238.00 238.00 21,000
Nov 27, 2023 239.08 245.00 238.36 239.04 239.04 17,500
Nov 24, 2023 235.52 238.06 230.79 237.15 237.15 13,400
Nov 22, 2023 251.83 257.00 238.81 239.42 239.42 41,500
Nov 21, 2023 239.88 244.12 238.50 239.43 239.43 16,000
Nov 20, 2023 236.26 236.40 230.57 235.51 235.51 14,400
Nov 17, 2023 249.48 249.48 232.96 238.74 238.74 28,500
Nov 16, 2023 246.24 262.21 246.00 255.08 255.08 33,400
Nov 15, 2023 241.00 241.08 231.42 240.43 240.43 25,400
Nov 14, 2023 243.24 244.00 237.00 239.12 239.12 21,100
Nov 13, 2023 251.50 252.00 245.41 245.61 245.61 12,000
Nov 10, 2023 253.95 260.29 250.58 251.38 251.38 18,800
Nov 9, 2023 252.16 262.32 250.00 262.02 262.02 30,100
Nov 8, 2023 249.92 257.89 246.29 257.41 257.41 28,700
Nov 7, 2023 243.20 253.24 243.20 249.80 249.80 40,600
Nov 6, 2023 224.28 235.82 222.38 234.04 234.04 12,000
Nov 3, 2023 220.82 230.64 218.68 226.95 226.95 26,800
Nov 2, 2023 236.55 236.55 217.77 218.29 218.29 29,700
Nov 1, 2023 233.40 237.66 226.17 237.66 237.66 38,200
Oct 31, 2023 238.13 246.67 236.00 236.00 236.00 16,200
Oct 30, 2023 242.01 249.32 236.58 241.14 241.14 23,100
Oct 27, 2023 229.02 246.80 229.02 244.43 244.43 55,200
Oct 26, 2023 228.22 236.67 227.94 229.20 229.20 45,800
Oct 25, 2023 220.75 225.23 217.66 223.63 223.63 50,000
Oct 24, 2023 210.90 221.49 210.06 221.16 221.16 50,400
Oct 23, 2023 207.54 215.48 206.45 212.50 212.50 70,100
Oct 20, 2023 192.10 203.00 191.23 202.28 202.28 46,300
Oct 19, 2023 193.57 199.01 188.65 192.60 192.60 40,700
Oct 18, 2023 198.04 198.05 189.61 191.61 191.61 56,000
Oct 17, 2023 206.77 206.77 199.00 200.06 200.06 51,500
Oct 16, 2023 207.63 210.19 203.89 206.00 206.00 36,000
Oct 13, 2023 216.39 216.39 207.01 211.77 211.77 49,100
Oct 12, 2023 219.07 227.69 218.20 225.15 225.15 27,600
Oct 11, 2023 224.00 231.50 223.31 223.31 223.31 55,400
Oct 10, 2023 221.93 224.54 215.16 219.30 219.30 35,800
Oct 9, 2023 223.25 232.62 218.63 221.46 221.46 68,400
Oct 6, 2023 247.66 255.20 236.70 244.50 244.50 41,100
Oct 5, 2023 260.00 260.00 248.00 256.20 256.20 46,700
Oct 4, 2023 235.48 257.40 234.91 251.09 251.09 112,600
Oct 3, 2023 225.15 233.50 225.00 226.55 226.55 79,100
Oct 2, 2023 209.86 225.75 208.96 222.16 222.16 57,400
Sep 29, 2023 195.00 210.00 195.00 209.14 209.14 125,600
Sep 28, 2023 198.65 200.28 192.41 196.40 196.40 47,400
Sep 27, 2023 205.95 207.40 195.70 198.65 198.65 136,200
Sep 26, 2023 215.00 217.04 210.00 214.00 214.00 106,600
Sep 25, 2023 218.00 218.00 209.96 210.80 210.80 46,800
Sep 22, 2023 211.78 218.85 208.06 218.15 218.15 75,700
Sep 21, 2023 204.71 217.43 199.91 216.53 216.53 123,700
Sep 20, 2023 205.35 209.78 198.80 209.78 209.78 72,900
Sep 19, 2023 189.00 205.60 189.00 202.44 202.44 94,700
Sep 18, 2023 194.01 197.50 190.49 194.20 194.20 33,500
Sep 15, 2023 194.99 199.64 191.19 199.64 199.64 60,000
Sep 14, 2023 192.71 192.76 188.31 190.92 190.92 58,000
Sep 13, 2023 193.37 200.34 192.00 197.11 197.11 38,900
Sep 12, 2023 201.00 202.33 192.60 194.10 194.10 61,000
Sep 11, 2023 195.94 209.25 193.50 207.40 207.40 50,700
Sep 8, 2023 204.01 207.41 195.45 199.61 199.61 86,800
Sep 7, 2023 210.50 211.44 206.17 209.56 209.56 32,500
Sep 6, 2023 211.98 214.88 205.60 210.18 210.18 28,600
Sep 5, 2023 212.40 212.40 204.00 209.93 209.93 49,300
Sep 1, 2023 222.09 222.09 214.21 215.35 215.35 76,200
Aug 31, 2023 227.90 236.77 227.70 230.04 230.04 34,900
Aug 30, 2023 231.00 233.00 229.60 230.54 230.54 38,500
Aug 29, 2023 234.18 240.00 232.58 233.53 233.53 31,400
Aug 28, 2023 234.36 238.26 228.50 234.48 234.48 20,800
Aug 25, 2023 240.02 247.22 233.10 236.56 236.56 43,200
Aug 24, 2023 244.13 246.90 238.00 244.76 244.76 26,200
Aug 23, 2023 241.87 251.39 240.01 240.01 240.01 44,000
Aug 22, 2023 229.65 236.36 228.00 235.04 235.04 24,300
Aug 21, 2023 221.41 235.30 220.12 231.20 231.20 35,800
Aug 18, 2023 234.82 235.00 225.00 225.93 225.93 44,800
Aug 17, 2023 231.12 232.79 221.61 231.65 231.65 70,700
Aug 16, 2023 233.00 240.94 225.94 240.94 240.94 43,300
Aug 15, 2023 228.32 236.93 226.51 235.48 235.48 49,300
Aug 14, 2023 219.86 224.70 218.65 220.73 220.73 39,700
Aug 11, 2023 226.00 226.00 215.19 216.36 216.36 64,800
Aug 10, 2023 228.52 232.38 220.65 228.27 228.27 59,100
Aug 9, 2023 234.08 235.36 221.68 230.28 230.28 89,900
Aug 8, 2023 253.11 260.30 238.70 239.17 239.17 48,000
Aug 7, 2023 243.00 246.47 240.00 244.64 244.64 46,100
Aug 4, 2023 245.00 246.50 236.32 245.80 245.80 83,500
Aug 3, 2023 257.23 260.36 242.68 249.54 249.54 59,900
Aug 2, 2023 250.00 259.17 243.01 254.84 254.84 45,100
Aug 1, 2023 250.00 254.50 246.12 247.06 247.06 39,200
Jul 31, 2023 252.32 252.32 243.20 245.68 245.68 49,600
Jul 28, 2023 266.59 269.00 256.59 256.59 256.59 32,300
Jul 27, 2023 254.40 265.00 250.00 263.25 263.25 88,500
Jul 26, 2023 268.86 268.86 256.36 259.18 259.18 34,000
Jul 25, 2023 269.15 273.55 257.30 262.35 262.35 44,800
Jul 24, 2023 279.52 279.52 259.52 267.81 267.81 66,800
Jul 21, 2023 289.96 292.74 282.15 282.80 282.80 39,900
Jul 20, 2023 300.11 301.07 292.01 293.94 293.94 49,300
Jul 19, 2023 313.47 313.47 301.01 306.32 306.32 23,000
Jul 18, 2023 327.56 327.56 304.44 313.63 313.63 28,300
Jul 17, 2023 328.91 331.00 322.13 328.68 328.68 24,400
Jul 14, 2023 308.00 326.24 307.50 325.15 325.15 53,300
Jul 13, 2023 297.94 307.98 291.61 301.02 301.02 40,600
Jul 12, 2023 300.17 303.57 294.22 299.74 299.74 54,600
Jul 11, 2023 327.00 327.00 306.98 307.70 307.70 59,700
Jul 10, 2023 338.15 338.15 326.00 332.00 332.00 22,100
Jul 7, 2023 361.64 361.64 323.06 333.12 333.12 46,900
Jul 6, 2023 345.57 365.00 338.84 359.20 359.20 37,100
Jul 5, 2023 326.93 337.76 326.72 334.67 334.67 16,900
Jul 3, 2023 329.98 330.14 321.93 327.91 327.91 22,800
Jun 30, 2023 333.67 340.99 326.89 333.03 333.03 30,400
Jun 29, 2023 348.08 350.80 339.29 339.94 339.94 23,100
Jun 28, 2023 365.53 370.75 349.00 351.01 351.01 36,400
Jun 27, 2023 362.86 368.78 357.46 361.99 361.99 19,900
Jun 26, 2023 378.87 378.96 356.23 361.48 361.48 25,600
Jun 23, 2023 388.83 390.16 378.00 381.58 381.58 29,800
Jun 22, 2023 372.86 381.00 368.81 374.24 374.24 23,100
Jun 21, 2023 371.00 372.70 350.39 359.79 359.79 26,500
Jun 20, 2023 345.79 372.22 345.79 366.57 366.57 30,600
Jun 16, 2023 338.28 345.22 334.68 340.48 340.48 53,100
Jun 15, 2023 344.79 345.25 335.01 342.93 342.93 31,500
Jun 14, 2023 333.20 362.33 333.20 355.06 355.06 57,900
Jun 13, 2023 336.81 344.04 320.79 343.84 343.84 38,200
Jun 12, 2023 349.50 351.00 334.95 345.54 345.54 37,600
Jun 9, 2023 335.00 340.58 328.72 333.65 333.65 35,400
Jun 8, 2023 324.38 345.00 322.84 331.20 331.20 41,300
Jun 7, 2023 351.74 352.83 325.00 325.43 325.43 53,000
Jun 6, 2023 374.65 378.34 357.32 357.35 357.35 20,200
Jun 5, 2023 340.07 366.59 339.47 364.25 364.25 18,900
Jun 2, 2023 370.00 370.82 350.32 354.32 354.32 36,400
Jun 1, 2023 393.22 402.09 374.78 389.94 389.94 32,400
May 31, 2023 391.01 402.12 389.36 399.73 399.73 39,600
May 30, 2023 378.38 388.18 375.80 377.48 377.48 30,100
May 26, 2023 354.40 371.39 354.40 365.06 365.06 22,000
May 25, 2023 360.30 373.35 359.80 364.60 364.60 45,000
May 24, 2023 339.73 352.57 338.08 345.75 345.75 32,300
May 23, 2023 345.27 350.92 335.09 349.60 349.60 39,200
May 22, 2023 356.00 357.31 344.40 355.40 355.40 31,100
May 19, 2023 354.27 360.00 345.00 356.10 356.10 31,900
May 18, 2023 374.16 383.00 363.52 364.26 364.26 26,400
May 17, 2023 378.39 387.61 362.28 368.86 368.86 28,600
May 16, 2023 370.28 395.30 370.28 394.41 394.41 18,100
May 15, 2023 368.16 378.50 363.00 368.92 368.92 24,700
May 12, 2023 364.68 383.65 364.38 376.93 376.93 29,900
May 11, 2023 380.98 384.64 371.50 375.00 375.00 33,500
May 10, 2023 360.00 373.89 360.00 366.76 366.76 43,200
May 9, 2023 366.68 369.57 348.02 358.71 358.71 30,200
May 8, 2023 344.01 359.98 340.00 359.89 359.89 24,300
May 5, 2023 360.01 362.91 346.17 361.01 361.01 30,300
May 4, 2023 372.55 393.22 369.61 391.35 391.35 42,900
May 3, 2023 366.00 376.51 358.42 373.12 373.12 36,700
May 2, 2023 326.00 363.00 326.00 353.88 353.88 54,900
May 1, 2023 320.52 321.10 308.08 315.24 315.24 34,300
Apr 28, 2023 327.43 327.43 302.37 309.58 309.58 45,500
Apr 27, 2023 317.83 334.00 316.92 322.98 322.98 29,700

Related Tickers