MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
14.53
+0.12 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.55 | 14.55 | 13.80 | 14.53 | 14.53 | 0.87% | 6,343 |
| Dec 4, 2025 | 14.32 | 14.61 | 14.30 | 14.41 | 14.41 | -0.35% | 2,466 |
| Dec 3, 2025 | 14.53 | 14.63 | 14.35 | 14.46 | 14.46 | -3.28% | 1,645 |
| Dec 2, 2025 | 15.35 | 15.35 | 14.90 | 14.95 | 14.95 | 3.07% | 2,209 |
| Dec 1, 2025 | 14.89 | 14.89 | 14.24 | 14.50 | 14.50 | -4.47% | 6,514 |
| Nov 28, 2025 | 15.25 | 15.25 | 15.11 | 15.18 | 15.18 | -4.18% | 710 |
| Nov 26, 2025 | 15.65 | 15.84 | 15.65 | 15.84 | 15.84 | -2.32% | 131 |
| Nov 25, 2025 | 16.40 | 16.40 | 16.22 | 16.22 | 16.22 | 2.11% | 422 |
| Nov 24, 2025 | 16.40 | 16.40 | 15.87 | 15.88 | 15.88 | -0.98% | 4,116 |
| Nov 21, 2025 | 16.37 | 16.70 | 15.80 | 16.04 | 16.04 | -1.45% | 8,468 |
| Nov 20, 2025 | 14.90 | 16.28 | 14.63 | 16.28 | 16.28 | 4.45% | 6,082 |
| Nov 19, 2025 | 15.88 | 16.15 | 15.54 | 15.58 | 15.58 | 5.51% | 4,013 |
| Nov 18, 2025 | 15.51 | 15.51 | 14.77 | 14.77 | 14.77 | -4.69% | 2,865 |
| Nov 17, 2025 | 14.89 | 15.68 | 14.89 | 15.50 | 15.50 | 5.35% | 3,306 |
| Nov 14, 2025 | 15.53 | 15.53 | 14.64 | 14.71 | 14.71 | -6.46% | 7,507 |
| Nov 13, 2025 | 15.43 | 15.75 | 15.35 | 15.73 | 15.72 | -0.09% | 1,394 |
| Nov 12, 2025 | 15.43 | 15.74 | 15.27 | 15.74 | 15.74 | 3.82% | 3,522 |
| Nov 11, 2025 | 15.37 | 15.37 | 14.79 | 15.16 | 15.16 | -5.21% | 12,229 |
| Nov 10, 2025 | 16.67 | 16.80 | 15.99 | 15.99 | 15.99 | -3.45% | 2,013 |
| Nov 7, 2025 | 16.80 | 16.87 | 16.32 | 16.57 | 16.56 | -3.42% | 2,528 |
| Nov 6, 2025 | 17.26 | 17.26 | 16.50 | 17.15 | 17.15 | -3.61% | 6,991 |
| Nov 5, 2025 | 17.22 | 17.79 | 17.18 | 17.79 | 17.79 | 0.32% | 1,804 |
| Nov 4, 2025 | 18.14 | 18.25 | 17.74 | 17.74 | 17.74 | 4.69% | 1,291 |
| Nov 3, 2025 | 17.19 | 17.19 | 16.94 | 16.94 | 16.94 | 0.54% | 1,073 |
| Oct 31, 2025 | 16.65 | 17.30 | 16.65 | 16.85 | 16.85 | -1.83% | 1,397 |
| Oct 30, 2025 | 16.99 | 17.17 | 16.54 | 17.17 | 17.17 | 1.25% | 1,291 |
| Oct 29, 2025 | 17.38 | 17.38 | 16.64 | 16.96 | 16.95 | -2.71% | 4,947 |
| Oct 28, 2025 | 17.07 | 17.45 | 17.04 | 17.43 | 17.43 | 5.61% | 2,601 |
| Oct 27, 2025 | 16.46 | 16.70 | 16.46 | 16.50 | 16.50 | -0.48% | 1,585 |
| Oct 24, 2025 | 16.05 | 16.58 | 16.05 | 16.58 | 16.58 | 2.82% | 10,194 |
| Oct 23, 2025 | 16.74 | 16.74 | 15.87 | 16.13 | 16.13 | -8.95% | 17,263 |
| Oct 22, 2025 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | -4.53% | 700 |
| Oct 21, 2025 | 18.28 | 18.86 | 18.28 | 18.55 | 18.55 | 1.55% | 1,018 |
| Oct 20, 2025 | 18.33 | 18.63 | 18.27 | 18.27 | 18.27 | -2.54% | 2,175 |
| Oct 17, 2025 | 19.02 | 19.02 | 18.75 | 18.75 | 18.75 | -0.97% | 2,628 |
| Oct 16, 2025 | 18.17 | 19.25 | 18.17 | 18.93 | 18.93 | 4.30% | 6,689 |
| Oct 15, 2025 | 17.61 | 18.35 | 17.45 | 18.15 | 18.15 | 1.38% | 9,125 |
| Oct 14, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.31% | 1,760 |
| Oct 13, 2025 | 18.10 | 18.20 | 17.85 | 17.85 | 17.85 | -4.48% | 4,427 |
| Oct 10, 2025 | 17.39 | 18.69 | 17.39 | 18.69 | 18.69 | 10.07% | 6,996 |
| Oct 9, 2025 | 16.20 | 17.06 | 15.94 | 16.98 | 16.98 | 4.60% | 5,043 |
| Oct 8, 2025 | 16.12 | 16.83 | 16.12 | 16.23 | 16.23 | 0.19% | 10,996 |
| Oct 7, 2025 | 16.98 | 16.98 | 16.20 | 16.20 | 16.20 | 0.46% | 3,277 |
| Oct 6, 2025 | 16.16 | 16.16 | 15.70 | 16.13 | 16.13 | -2.09% | 3,723 |
| Oct 3, 2025 | 16.13 | 16.47 | 15.88 | 16.47 | 16.47 | -1.12% | 12,874 |
| Oct 2, 2025 | 16.12 | 16.74 | 15.98 | 16.66 | 16.66 | 4.68% | 3,363 |
| Oct 1, 2025 | 16.07 | 16.10 | 15.80 | 15.91 | 15.91 | 0.79% | 11,425 |
| Sep 30, 2025 | 15.89 | 16.20 | 15.72 | 15.79 | 15.79 | 3.40% | 11,779 |
| Sep 29, 2025 | 14.66 | 15.47 | 14.66 | 15.27 | 15.27 | 6.23% | 22,556 |
| Sep 26, 2025 | 14.81 | 14.81 | 13.82 | 14.37 | 14.37 | -3.12% | 13,269 |
| Sep 25, 2025 | 15.40 | 15.48 | 14.84 | 14.84 | 14.84 | -3.84% | 14,827 |
| Sep 24, 2025 | 15.50 | 15.50 | 14.86 | 15.43 | 15.43 | -2.65% | 11,044 |
| Sep 23, 2025 | 16.62 | 16.62 | 15.20 | 15.85 | 15.85 | -5.03% | 19,002 |
| Sep 22, 2025 | 17.11 | 17.11 | 16.69 | 16.69 | 16.69 | -1.24% | 5,709 |
| Sep 19, 2025 | 16.64 | 17.08 | 16.64 | 16.90 | 16.90 | 4.26% | 3,116 |
| Sep 18, 2025 | 16.17 | 16.41 | 16.13 | 16.21 | 16.21 | 1.39% | 3,893 |
| Sep 17, 2025 | 16.36 | 16.36 | 15.68 | 15.99 | 15.99 | -0.82% | 9,005 |
| Sep 16, 2025 | 16.82 | 16.82 | 15.96 | 16.12 | 16.12 | -7.62% | 7,466 |
| Sep 15, 2025 | 17.42 | 17.60 | 17.19 | 17.45 | 17.45 | 1.28% | 2,766 |
| Sep 12, 2025 | 16.65 | 17.23 | 16.49 | 17.23 | 17.23 | 2.92% | 2,253 |
| Sep 11, 2025 | 16.61 | 16.94 | 16.61 | 16.74 | 16.74 | 0.60% | 9,435 |
| Sep 10, 2025 | 17.40 | 17.64 | 16.64 | 16.64 | 16.64 | -3.79% | 8,237 |
| Sep 9, 2025 | 17.19 | 17.30 | 16.49 | 17.30 | 17.30 | -1.73% | 2,647 |
| Sep 8, 2025 | 17.19 | 18.13 | 17.19 | 17.60 | 17.60 | 0.99% | 3,058 |
| Sep 5, 2025 | 17.21 | 17.65 | 16.97 | 17.43 | 17.43 | 4.99% | 4,006 |
| Sep 4, 2025 | 17.17 | 17.17 | 16.37 | 16.60 | 16.60 | -1.78% | 8,187 |
| Sep 3, 2025 | 16.17 | 17.07 | 15.57 | 16.90 | 16.90 | 8.34% | 9,267 |
| Sep 2, 2025 | 15.75 | 15.92 | 15.60 | 15.60 | 15.60 | -2.01% | 15,729 |
| Aug 29, 2025 | 15.80 | 15.98 | 15.80 | 15.92 | 15.92 | -1.00% | 2,577 |
| Aug 28, 2025 | 16.55 | 16.55 | 16.00 | 16.08 | 16.08 | -2.13% | 8,709 |
| Aug 27, 2025 | 16.75 | 16.75 | 16.28 | 16.43 | 16.43 | -4.81% | 4,791 |
| Aug 26, 2025 | 17.55 | 17.55 | 17.26 | 17.26 | 17.26 | 4.86% | 1,556 |
| Aug 25, 2025 | 17.71 | 17.71 | 16.46 | 16.46 | 16.46 | -6.29% | 6,762 |
| Aug 22, 2025 | 18.97 | 18.97 | 17.57 | 17.57 | 17.57 | -9.14% | 3,613 |
| Aug 21, 2025 | 19.76 | 19.80 | 19.33 | 19.33 | 19.33 | -0.35% | 701 |
| Aug 20, 2025 | 19.48 | 19.75 | 19.39 | 19.40 | 19.40 | -2.86% | 1,387 |
| Aug 19, 2025 | 19.50 | 19.97 | 19.50 | 19.97 | 19.97 | 0.20% | 305 |
| Aug 18, 2025 | 20.32 | 20.32 | 19.93 | 19.93 | 19.93 | 1.27% | 464 |
| Aug 15, 2025 | 19.64 | 19.95 | 19.57 | 19.68 | 19.68 | 5.43% | 969 |
| Aug 14, 2025 | 20.16 | 20.16 | 18.67 | 18.67 | 18.67 | -6.13% | 3,902 |
| 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 | 21.22 | 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 |