MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
19.89
-0.71 (-3.45%)
At close: Aug 13, 2025, 4:00 PM
19.99
+0.10 (0.50%)
Pre-market: Aug 14, 2025, 8:34 AM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.44% | 2,468 |
| Aug 12, 2025 | 19.92 | 20.60 | 19.91 | 20.60 | 20.60 | -2.95% | 1,230 |
| Aug 11, 2025 | 21.18 | 21.23 | 21.18 | 21.23 | 21.23 | 3.20% | 600 |
| Aug 8, 2025 | 20.45 | 20.57 | 20.45 | 20.57 | 20.57 | -2.55% | 627 |
| Aug 7, 2025 | 20.44 | 21.12 | 20.44 | 21.10 | 21.10 | 1.23% | 1,647 |
| Aug 6, 2025 | 19.61 | 21.13 | 19.42 | 20.85 | 20.85 | 3.45% | 2,866 |
| Aug 5, 2025 | 20.72 | 21.05 | 20.07 | 20.15 | 20.15 | -1.45% | 8,976 |
| Aug 4, 2025 | 21.02 | 21.02 | 20.18 | 20.45 | 20.45 | 3.17% | 3,304 |
| Aug 1, 2025 | 19.63 | 20.71 | 19.63 | 19.82 | 19.82 | 4.48% | 6,393 |
| Jul 31, 2025 | 19.40 | 19.40 | 18.95 | 18.97 | 18.97 | 5.39% | 2,475 |
| Jul 30, 2025 | 17.88 | 18.78 | 17.88 | 18.00 | 18.00 | 2.23% | 4,002 |
| Jul 29, 2025 | 18.04 | 18.04 | 17.61 | 17.61 | 17.61 | -2.10% | 815 |
| Jul 28, 2025 | 18.20 | 18.20 | 17.99 | 17.99 | 17.99 | -6.61% | 1,028 |
| Jul 25, 2025 | 19.37 | 19.37 | 19.25 | 19.26 | 19.26 | 0.90% | 1,519 |
| Jul 24, 2025 | 19.33 | 19.45 | 19.09 | 19.09 | 19.09 | 1.51% | 3,404 |
| Jul 23, 2025 | 19.17 | 19.17 | 18.80 | 18.80 | 18.80 | -4.24% | 811 |
| Jul 22, 2025 | 19.71 | 19.71 | 19.63 | 19.63 | 19.63 | -2.23% | 818 |
| Jul 21, 2025 | 19.76 | 20.08 | 19.73 | 20.08 | 20.08 | 0.92% | 768 |
| Jul 18, 2025 | 18.85 | 19.90 | 18.83 | 19.90 | 19.90 | 0.70% | 16,987 |
| Jul 17, 2025 | 20.02 | 20.16 | 19.76 | 19.76 | 19.76 | -3.42% | 2,816 |
| Jul 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 4.60% | 592 |
| Jul 15, 2025 | 19.10 | 19.65 | 19.10 | 19.56 | 19.56 | 3.84% | 1,061 |
| Jul 14, 2025 | 18.40 | 18.83 | 18.40 | 18.83 | 18.83 | 5.85% | 3,964 |
| Jul 11, 2025 | 17.80 | 17.80 | 17.69 | 17.79 | 17.79 | 0.03% | 992 |
| Jul 10, 2025 | 18.01 | 18.21 | 17.79 | 17.79 | 17.79 | -3.84% | 3,367 |
| Jul 9, 2025 | 18.54 | 18.64 | 18.41 | 18.50 | 18.50 | 1.11% | 1,794 |
| Jul 8, 2025 | 19.10 | 19.10 | 18.20 | 18.30 | 18.30 | -10.90% | 4,525 |
| Jul 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 3.49% | 442 |
| Jul 3, 2025 | 19.90 | 19.90 | 19.84 | 19.84 | 19.84 | -1.59% | 488 |
| Jul 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -6.05% | 335 |
| Jul 1, 2025 | 22.73 | 22.93 | 21.06 | 21.46 | 21.46 | -5.98% | 2,696 |
| Jun 30, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.19% | 206 |
| Jun 27, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | 2.04% | 408 |
| Jun 26, 2025 | 22.59 | 22.59 | 21.81 | 21.89 | 21.89 | -3.35% | 2,788 |
| Jun 25, 2025 | 23.00 | 23.00 | 22.10 | 22.65 | 22.65 | 0.55% | 8,216 |
| Jun 24, 2025 | 22.08 | 22.53 | 21.66 | 22.53 | 22.53 | 5.34% | 4,701 |
| Jun 23, 2025 | 19.48 | 21.48 | 19.48 | 21.38 | 21.38 | 8.77% | 7,202 |
| Jun 20, 2025 | 19.91 | 19.96 | 19.54 | 19.66 | 19.66 | -2.36% | 2,711 |
| Jun 18, 2025 | 19.99 | 20.14 | 19.99 | 20.14 | 20.14 | 3.50% | 801 |
| Jun 17, 2025 | 19.14 | 19.47 | 19.05 | 19.45 | 19.45 | -4.65% | 6,859 |
| Jun 16, 2025 | 20.29 | 20.91 | 19.98 | 20.40 | 20.40 | 1.03% | 17,612 |
| Jun 13, 2025 | 20.00 | 20.74 | 20.00 | 20.19 | 20.19 | -5.75% | 5,765 |
| Jun 12, 2025 | 21.62 | 21.67 | 21.43 | 21.43 | 21.43 | -0.86% | 2,254 |
| Jun 11, 2025 | 22.72 | 22.72 | 21.61 | 21.61 | 21.61 | -5.07% | 3,511 |
| Jun 10, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -6.74% | 377 |
| Jun 9, 2025 | 24.48 | 24.48 | 24.01 | 24.41 | 24.41 | -2.29% | 3,036 |
| Jun 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -6.14% | 241 |
| Jun 5, 2025 | 26.30 | 26.62 | 26.05 | 26.62 | 26.62 | 1.10% | 1,440 |
| Jun 4, 2025 | 26.43 | 26.43 | 26.33 | 26.33 | 26.33 | 6.59% | 785 |
| Jun 3, 2025 | 24.54 | 24.70 | 24.25 | 24.70 | 24.70 | -5.93% | 3,669 |