MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
35.82
-0.01 (-0.03%)
Mar 6, 2026, 11:00 AM EST - Market open
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.66 | 36.00 | 34.60 | 35.83 | 35.83 | -3.23% | 11,953 |
| Mar 4, 2026 | 38.87 | 39.60 | 37.03 | 37.03 | 37.03 | -1.53% | 8,229 |
| Mar 3, 2026 | 37.80 | 38.51 | 36.75 | 37.60 | 37.60 | 1.59% | 11,097 |
| Mar 2, 2026 | 38.90 | 39.00 | 37.01 | 37.01 | 37.01 | -9.70% | 6,638 |
| Feb 27, 2026 | 41.41 | 41.41 | 40.99 | 40.99 | 40.99 | -6.03% | 445 |
| Feb 26, 2026 | 45.01 | 45.01 | 42.93 | 43.62 | 43.62 | -1.30% | 1,201 |
| Feb 25, 2026 | 45.02 | 45.09 | 44.19 | 44.19 | 44.19 | 2.91% | 1,059 |
| Feb 24, 2026 | 44.46 | 44.46 | 42.95 | 42.95 | 42.95 | -0.19% | 1,550 |
| Feb 23, 2026 | 40.95 | 43.43 | 40.95 | 43.03 | 43.03 | 0.96% | 569 |
| Feb 20, 2026 | 42.50 | 43.41 | 41.51 | 42.62 | 42.62 | 1.27% | 948 |
| Feb 19, 2026 | 41.38 | 42.25 | 40.70 | 42.09 | 42.09 | -2.97% | 2,071 |
| Feb 18, 2026 | 44.13 | 44.85 | 43.37 | 43.37 | 43.37 | -4.78% | 587 |
| Feb 17, 2026 | 44.44 | 46.75 | 44.44 | 45.55 | 45.55 | 2.84% | 1,050 |
| Feb 13, 2026 | 46.05 | 46.25 | 44.29 | 44.29 | 44.29 | -3.60% | 828 |
| Feb 12, 2026 | 42.95 | 46.30 | 42.91 | 45.95 | 45.95 | 6.85% | 1,655 |
| Feb 11, 2026 | 43.86 | 44.85 | 43.00 | 43.00 | 43.00 | -8.11% | 1,438 |
| Feb 10, 2026 | 46.47 | 47.51 | 46.47 | 46.80 | 46.80 | 1.45% | 490 |
| Feb 9, 2026 | 46.15 | 46.23 | 45.90 | 46.13 | 46.13 | -1.02% | 365 |
| Feb 6, 2026 | 49.45 | 49.45 | 46.60 | 46.60 | 46.60 | -6.61% | 583 |
| Feb 5, 2026 | 51.65 | 51.65 | 49.90 | 49.90 | 49.90 | 4.33% | 658 |
| Feb 4, 2026 | 53.25 | 53.25 | 47.65 | 47.83 | 47.83 | -10.64% | 1,769 |
| Feb 3, 2026 | 58.90 | 58.90 | 53.40 | 53.52 | 53.52 | -10.60% | 1,853 |
| Feb 2, 2026 | 59.12 | 60.05 | 59.00 | 59.87 | 59.87 | 4.73% | 632 |
| Jan 30, 2026 | 58.08 | 59.72 | 57.03 | 57.16 | 57.16 | -1.01% | 1,822 |
| Jan 29, 2026 | 55.00 | 57.75 | 53.50 | 57.75 | 57.75 | -3.33% | 1,291 |
| Jan 28, 2026 | 60.00 | 61.00 | 59.74 | 59.74 | 59.74 | -2.86% | 1,217 |
| Jan 27, 2026 | 62.87 | 63.40 | 61.06 | 61.50 | 61.50 | -3.54% | 965 |
| Jan 26, 2026 | 61.06 | 64.64 | 61.05 | 63.75 | 63.75 | 1.98% | 1,966 |
| Jan 23, 2026 | 62.60 | 62.60 | 60.15 | 62.52 | 62.52 | -3.05% | 1,400 |
| Jan 22, 2026 | 64.73 | 65.75 | 64.49 | 64.49 | 64.49 | 1.16% | 2,041 |
| Jan 21, 2026 | 63.43 | 64.02 | 61.29 | 63.75 | 63.75 | -6.28% | 2,344 |
| Jan 20, 2026 | 66.71 | 68.02 | 65.85 | 68.02 | 68.02 | 1.15% | 2,443 |
| Jan 16, 2026 | 65.80 | 67.35 | 65.73 | 67.25 | 67.25 | 1.61% | 1,107 |
| Jan 15, 2026 | 65.72 | 66.18 | 63.52 | 66.18 | 66.18 | 5.04% | 2,659 |
| Jan 14, 2026 | 66.25 | 66.25 | 59.80 | 63.01 | 63.01 | -7.79% | 4,156 |
| Jan 13, 2026 | 69.70 | 69.70 | 66.00 | 68.33 | 68.33 | -3.81% | 2,314 |
| Jan 12, 2026 | 69.89 | 72.01 | 69.89 | 71.04 | 71.04 | 2.38% | 1,363 |
| Jan 9, 2026 | 68.00 | 69.39 | 67.40 | 69.39 | 69.39 | 2.02% | 1,440 |
| Jan 8, 2026 | 74.30 | 75.32 | 66.85 | 68.02 | 68.02 | -12.17% | 1,871 |
| Jan 7, 2026 | 74.50 | 78.25 | 73.65 | 77.44 | 77.44 | 3.24% | 6,492 |
| Jan 6, 2026 | 70.20 | 75.01 | 70.20 | 75.01 | 75.01 | 5.82% | 593 |
| Jan 5, 2026 | 70.22 | 74.41 | 69.00 | 70.89 | 70.89 | -6.57% | 4,543 |
| Jan 2, 2026 | 79.02 | 79.02 | 75.30 | 75.87 | 75.87 | -6.05% | 658 |
| Dec 31, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.86% | 21 |
| Dec 30, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -3.17% | 38 |
| Dec 29, 2025 | 82.65 | 82.65 | 81.56 | 81.88 | 81.88 | -3.14% | 724 |
| Dec 26, 2025 | 84.65 | 85.65 | 84.54 | 84.54 | 84.54 | 1.87% | 244 |
| Dec 24, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.98% | 25 |
| Dec 23, 2025 | 82.70 | 82.70 | 82.18 | 82.18 | 82.18 | -0.96% | 49 |
| Dec 22, 2025 | 80.00 | 83.00 | 80.00 | 82.97 | 82.97 | -2.20% | 593 |
| Dec 19, 2025 | 82.68 | 84.84 | 82.68 | 84.84 | 84.84 | 0.13% | 436 |
| Dec 18, 2025 | 81.75 | 84.73 | 81.75 | 84.73 | 84.73 | 7.41% | 552 |
| Dec 17, 2025 | 82.80 | 82.96 | 78.82 | 78.89 | 78.89 | -7.31% | 6,729 |
| Dec 16, 2025 | 83.45 | 85.25 | 83.45 | 85.11 | 85.11 | 10.57% | 3,575 |
| Dec 15, 2025 | 74.70 | 78.15 | 74.70 | 76.97 | 76.97 | 3.36% | 814 |
| Dec 12, 2025 | 73.45 | 74.95 | 73.45 | 74.47 | 74.47 | 2.61% | 6,864 |
| Dec 11, 2025 | 72.00 | 72.58 | 71.40 | 72.58 | 72.58 | 3.96% | 254 |
| Dec 10, 2025 | 72.00 | 72.00 | 69.65 | 69.81 | 69.81 | -5.06% | 423 |
| Dec 9, 2025 | 73.35 | 74.45 | 72.55 | 73.53 | 73.53 | -1.37% | 420 |
| Dec 8, 2025 | 75.50 | 75.50 | 72.64 | 74.55 | 74.55 | 2.59% | 423 |
| Dec 5, 2025 | 72.75 | 72.75 | 69.00 | 72.67 | 72.67 | 0.88% | 1,268 |
| Dec 4, 2025 | 71.60 | 73.04 | 71.50 | 72.03 | 72.03 | -0.35% | 493 |
| Dec 3, 2025 | 72.64 | 73.16 | 71.75 | 72.29 | 72.29 | -3.28% | 329 |
| Dec 2, 2025 | 76.75 | 76.75 | 74.50 | 74.74 | 74.74 | 3.07% | 441 |
| Dec 1, 2025 | 74.43 | 74.43 | 71.20 | 72.51 | 72.51 | -4.46% | 1,302 |
| Nov 28, 2025 | 76.25 | 76.25 | 75.54 | 75.90 | 75.90 | -4.18% | 144 |
| Nov 26, 2025 | 78.25 | 79.21 | 78.25 | 79.21 | 79.21 | -2.32% | 26 |
| Nov 25, 2025 | 82.00 | 82.00 | 81.10 | 81.10 | 81.10 | 2.11% | 84 |
| Nov 24, 2025 | 82.00 | 82.00 | 79.33 | 79.42 | 79.42 | -0.98% | 823 |
| Nov 21, 2025 | 81.85 | 83.50 | 79.00 | 80.21 | 80.21 | -1.45% | 1,693 |
| Nov 20, 2025 | 74.50 | 81.40 | 73.15 | 81.38 | 81.38 | 4.45% | 1,216 |
| Nov 19, 2025 | 79.40 | 80.77 | 77.70 | 77.92 | 77.92 | 5.51% | 802 |
| Nov 18, 2025 | 77.53 | 77.53 | 73.85 | 73.85 | 73.85 | -4.69% | 573 |
| Nov 17, 2025 | 74.45 | 78.40 | 74.45 | 77.48 | 77.48 | 5.36% | 661 |
| Nov 14, 2025 | 77.65 | 77.65 | 73.20 | 73.54 | 73.54 | -6.46% | 1,501 |
| Nov 13, 2025 | 77.13 | 78.75 | 76.75 | 78.62 | 78.62 | -0.09% | 278 |
| Nov 12, 2025 | 77.15 | 78.70 | 76.35 | 78.70 | 78.70 | 3.82% | 704 |
| Nov 11, 2025 | 76.85 | 76.85 | 73.96 | 75.80 | 75.80 | -5.21% | 2,445 |
| Nov 10, 2025 | 83.35 | 84.00 | 79.96 | 79.96 | 79.96 | -3.45% | 402 |
| Nov 7, 2025 | 84.00 | 84.35 | 81.60 | 82.82 | 82.82 | -3.42% | 505 |
| Nov 6, 2025 | 86.30 | 86.30 | 82.50 | 85.76 | 85.76 | -3.61% | 1,398 |
| Nov 5, 2025 | 86.10 | 88.97 | 85.90 | 88.97 | 88.97 | 0.32% | 360 |
| Nov 4, 2025 | 90.70 | 91.23 | 88.69 | 88.69 | 88.69 | 4.69% | 258 |
| Nov 3, 2025 | 85.95 | 85.95 | 84.71 | 84.71 | 84.71 | 0.54% | 214 |
| Oct 31, 2025 | 83.25 | 86.50 | 83.25 | 84.26 | 84.26 | -1.84% | 279 |
| Oct 30, 2025 | 84.95 | 85.84 | 82.70 | 85.84 | 85.84 | 1.25% | 258 |
| Oct 29, 2025 | 86.90 | 86.90 | 83.20 | 84.77 | 84.77 | -2.71% | 989 |
| Oct 28, 2025 | 85.35 | 87.25 | 85.20 | 87.13 | 87.13 | 5.60% | 520 |
| Oct 27, 2025 | 82.30 | 83.50 | 82.30 | 82.51 | 82.51 | -0.48% | 317 |
| Oct 24, 2025 | 80.25 | 82.91 | 80.25 | 82.91 | 82.91 | 2.81% | 2,038 |
| Oct 23, 2025 | 83.70 | 83.70 | 79.35 | 80.64 | 80.64 | -8.95% | 3,452 |
| Oct 22, 2025 | 88.75 | 88.75 | 88.56 | 88.56 | 88.56 | -4.53% | 140 |
| Oct 21, 2025 | 91.40 | 94.30 | 91.40 | 92.77 | 92.77 | 1.56% | 203 |
| Oct 20, 2025 | 91.64 | 93.15 | 91.35 | 91.35 | 91.35 | -2.55% | 435 |
| Oct 17, 2025 | 95.08 | 95.08 | 93.74 | 93.74 | 93.73 | -0.97% | 525 |
| Oct 16, 2025 | 90.85 | 96.22 | 90.85 | 94.65 | 94.65 | 4.30% | 1,337 |
| Oct 15, 2025 | 88.05 | 91.74 | 87.25 | 90.75 | 90.75 | 1.38% | 1,825 |
| Oct 14, 2025 | 88.00 | 89.52 | 88.00 | 89.52 | 89.52 | 0.31% | 352 |
| Oct 13, 2025 | 90.50 | 91.00 | 89.24 | 89.24 | 89.24 | -4.48% | 885 |
| Oct 10, 2025 | 86.95 | 93.43 | 86.95 | 93.43 | 93.43 | 10.07% | 1,399 |