Skip to main content
MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
14.37
-0.46 (-3.13%)
At close: Sep 26, 2025, 4:00 PM EDT
14.37
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

NRGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.8114.8113.8214.3714.37-3.12%13,269
Sep 25, 202515.4015.4814.8414.8414.84-3.84%14,827
Sep 24, 202515.5015.5014.8615.4315.43-2.65%11,044
Sep 23, 202516.6216.6215.2015.8515.85-5.03%19,002
Sep 22, 202517.1117.1116.6916.6916.69-1.24%5,709
Sep 19, 202516.6417.0816.6416.9016.904.26%3,116
Sep 18, 202516.1716.4116.1316.2116.211.39%3,893
Sep 17, 202516.3616.3615.6815.9915.99-0.82%9,005
Sep 16, 202516.8216.8215.9616.1216.12-7.62%7,466
Sep 15, 202517.4217.6017.1917.4517.451.28%2,766
Sep 12, 202516.6517.2316.4917.2317.232.92%2,253
Sep 11, 202516.6116.9416.6116.7416.740.60%9,435
Sep 10, 202517.4017.6416.6416.6416.64-3.79%8,237
Sep 9, 202517.1917.3016.4917.3017.30-1.73%2,647
Sep 8, 202517.1918.1317.1917.6017.600.99%3,058
Sep 5, 202517.2117.6516.9717.4317.434.99%4,006
Sep 4, 202517.1717.1716.3716.6016.60-1.78%8,187
Sep 3, 202516.1717.0715.5716.9016.908.34%9,266
Sep 2, 202515.7515.9215.6015.6015.60-2.01%15,729
Aug 29, 202515.8015.9815.8015.9215.92-1.00%2,577
Aug 28, 202516.5516.5516.0016.0816.08-2.13%8,709
Aug 27, 202516.7516.7516.2816.4316.43-4.81%4,791
Aug 26, 202517.5517.5517.2617.2617.264.86%1,556
Aug 25, 202517.7117.7116.4616.4616.46-6.29%6,762
Aug 22, 202518.9718.9717.5717.5717.57-9.14%3,613
Aug 21, 202519.7619.8019.3319.3319.33-0.35%701
Aug 20, 202519.4819.7519.3919.4019.40-2.86%1,387
Aug 19, 202519.5019.9719.5019.9719.970.20%305
Aug 18, 202520.3220.3219.9319.9319.931.27%464
Aug 15, 202519.6419.9519.5719.6819.685.43%969
Aug 14, 202520.1620.1618.6718.6718.67-6.13%3,902
Aug 13, 202519.8919.8919.8919.8919.89-3.44%2,468
Aug 12, 202519.9220.6019.9120.6020.60-2.95%1,230
Aug 11, 202521.1821.2321.1821.2321.233.20%600
Aug 8, 202520.4520.5720.4520.5720.57-2.55%627
Aug 7, 202520.4421.1220.4421.1021.101.23%1,647
Aug 6, 202519.6121.1319.4220.8520.853.45%2,866
Aug 5, 202520.7221.0520.0720.1520.15-1.45%8,976
Aug 4, 202521.0221.0220.1820.4520.453.17%3,304
Aug 1, 202519.6320.7119.6319.8219.824.48%6,393
Jul 31, 202519.4019.4018.9518.9718.975.39%2,475
Jul 30, 202517.8818.7817.8818.0018.002.23%4,002
Jul 29, 202518.0418.0417.6117.6117.61-2.10%815
Jul 28, 202518.2018.2017.9917.9917.99-6.61%1,028
Jul 25, 202519.3719.3719.2519.2619.260.90%1,519
Jul 24, 202519.3319.4519.0919.0919.091.51%3,404
Jul 23, 202519.1719.1718.8018.8018.80-4.24%811
Jul 22, 202519.7119.7119.6319.6319.63-2.23%818
Jul 21, 202519.7620.0819.7320.0820.080.92%768
Jul 18, 202518.8519.9018.8319.9019.900.70%16,987