MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
24.53
-3.24 (-11.67%)
At close: May 12, 2025, 4:00 PM
24.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.21 | 24.20 | 23.21 | 24.52 | - | -11.70% | 5,917 |
| May 9, 2025 | 27.65 | 28.04 | 27.65 | 27.77 | 27.77 | -2.56% | 785 |
| May 8, 2025 | 27.89 | 28.50 | 27.70 | 28.50 | 28.50 | -9.25% | 1,016 |
| May 7, 2025 | 32.00 | 32.00 | 31.41 | 31.41 | 31.41 | 1.59% | 479 |
| May 6, 2025 | 31.05 | 31.05 | 30.61 | 30.91 | 30.91 | -0.46% | 906 |
| May 5, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 5.99% | 214 |
| May 2, 2025 | 29.61 | 29.61 | 29.30 | 29.30 | 29.30 | -4.57% | 791 |
| May 1, 2025 | 29.78 | 31.12 | 29.77 | 30.70 | 30.70 | -2.66% | 1,510 |
| Apr 30, 2025 | 32.12 | 32.12 | 31.54 | 31.54 | 31.54 | 6.39% | 2,475 |
| Apr 29, 2025 | 29.57 | 29.65 | 29.57 | 29.65 | 29.65 | 1.83% | 274 |
| Apr 28, 2025 | 30.05 | 30.05 | 29.11 | 29.11 | 29.11 | -3.17% | 1,129 |
| Apr 25, 2025 | 30.45 | 30.45 | 30.07 | 30.07 | 30.07 | 0.57% | 1,345 |
| Apr 24, 2025 | 30.67 | 30.67 | 29.90 | 29.90 | 29.90 | -3.88% | 1,098 |
| Apr 23, 2025 | 30.70 | 31.10 | 30.02 | 31.10 | 31.10 | -1.45% | 1,033 |
| Apr 22, 2025 | 31.76 | 31.76 | 31.56 | 31.56 | 31.56 | -8.95% | 264 |
| Apr 21, 2025 | 35.11 | 35.11 | 34.66 | 34.66 | 34.66 | 5.89% | 361 |
| Apr 17, 2025 | 35.14 | 35.14 | 31.49 | 32.74 | 32.74 | -8.40% | 2,221 |
| Apr 16, 2025 | 34.31 | 35.74 | 34.31 | 35.74 | 35.74 | -2.96% | 3,074 |
| Apr 15, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 2.80% | 176 |
| Apr 14, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.15% | 610 |
| Apr 11, 2025 | 39.96 | 39.96 | 35.88 | 35.88 | 35.88 | -7.33% | 1,245 |
| Apr 10, 2025 | 34.90 | 38.75 | 34.90 | 38.72 | 38.72 | 23.88% | 2,705 |
| Apr 9, 2025 | 46.70 | 46.73 | 30.10 | 31.25 | 31.25 | -28.94% | 13,394 |
| Apr 8, 2025 | 36.32 | 43.98 | 36.32 | 43.98 | 43.98 | 9.65% | 3,202 |
| Apr 7, 2025 | 42.87 | 46.00 | 36.96 | 40.11 | 40.11 | 3.67% | 19,865 |
| Apr 4, 2025 | 34.63 | 38.73 | 34.63 | 38.69 | 38.69 | 26.07% | 12,467 |
| Apr 3, 2025 | 29.47 | 30.69 | 29.47 | 30.69 | 30.69 | 30.46% | 7,027 |
| Apr 2, 2025 | 23.83 | 23.83 | 23.53 | 23.53 | 23.53 | -0.13% | 270 |
| Apr 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.39% | 62 |
| Mar 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -3.72% | 111 |
| 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 |