MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
28.59
-1.74 (-5.75%)
At close: Apr 28, 2026, 4:00 PM EDT
29.00
+0.41 (1.44%)
After-hours: Apr 28, 2026, 5:16 PM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.62 | 29.37 | 28.58 | 28.72 | - | -5.32% | 44,941 |
| Apr 27, 2026 | 30.59 | 30.59 | 29.33 | 30.33 | 30.33 | -1.53% | 24,201 |
| Apr 24, 2026 | 30.77 | 31.63 | 30.70 | 30.81 | 30.80 | 1.53% | 16,926 |
| Apr 23, 2026 | 30.03 | 31.11 | 30.02 | 30.34 | 30.34 | -2.22% | 14,576 |
| Apr 22, 2026 | 32.00 | 32.00 | 30.90 | 31.03 | 31.03 | -5.25% | 30,174 |
| Apr 21, 2026 | 34.15 | 34.90 | 32.16 | 32.75 | 32.75 | -5.43% | 37,043 |
| Apr 20, 2026 | 34.68 | 35.41 | 33.89 | 34.63 | 34.63 | -2.39% | 34,488 |
| Apr 17, 2026 | 35.42 | 38.28 | 35.42 | 35.48 | 35.48 | 13.08% | 66,651 |
| Apr 16, 2026 | 33.07 | 33.07 | 30.61 | 31.37 | 31.37 | -4.91% | 10,822 |
| Apr 15, 2026 | 33.20 | 34.00 | 32.07 | 32.99 | 32.99 | 0.47% | 15,125 |
| Apr 14, 2026 | 32.58 | 33.53 | 32.08 | 32.84 | 32.84 | 7.32% | 19,473 |
| Apr 13, 2026 | 29.90 | 31.02 | 29.22 | 30.60 | 30.60 | -1.32% | 48,604 |
| Apr 10, 2026 | 31.07 | 32.47 | 30.80 | 31.01 | 31.01 | 0.65% | 26,132 |
| Apr 9, 2026 | 28.66 | 31.00 | 27.89 | 30.81 | 30.81 | 5.53% | 26,445 |
| Apr 8, 2026 | 31.36 | 31.96 | 29.17 | 29.20 | 29.19 | 12.92% | 41,289 |
| Apr 7, 2026 | 25.74 | 26.00 | 24.88 | 25.85 | 25.85 | -1.81% | 27,568 |
| Apr 6, 2026 | 26.90 | 27.12 | 26.13 | 26.33 | 26.33 | -1.19% | 14,782 |
| Apr 2, 2026 | 24.72 | 27.20 | 24.13 | 26.65 | 26.65 | -3.12% | 43,884 |
| Apr 1, 2026 | 27.23 | 28.50 | 25.70 | 27.50 | 27.50 | 9.97% | 53,137 |
| Mar 31, 2026 | 23.52 | 26.32 | 22.83 | 25.01 | 25.01 | 5.43% | 32,290 |
| Mar 30, 2026 | 22.50 | 23.92 | 22.20 | 23.72 | 23.72 | 1.59% | 25,133 |
| Mar 27, 2026 | 24.32 | 24.32 | 23.14 | 23.35 | 23.35 | -4.64% | 22,071 |
| Mar 26, 2026 | 26.41 | 26.41 | 24.06 | 24.49 | 24.49 | -8.36% | 51,222 |
| Mar 25, 2026 | 27.29 | 27.29 | 26.15 | 26.72 | 26.72 | 2.04% | 13,874 |
| Mar 24, 2026 | 27.59 | 27.60 | 25.32 | 26.19 | 26.19 | -7.45% | 27,822 |
| Mar 23, 2026 | 30.81 | 30.81 | 27.73 | 28.30 | 28.30 | -0.33% | 65,149 |
| Mar 20, 2026 | 28.55 | 28.62 | 27.40 | 28.39 | 28.39 | -0.46% | 8,203 |
| Mar 19, 2026 | 28.71 | 28.82 | 27.74 | 28.52 | 28.52 | -3.53% | 25,177 |
| Mar 18, 2026 | 29.80 | 29.86 | 29.23 | 29.56 | 29.56 | -2.42% | 7,108 |
| Mar 17, 2026 | 31.00 | 31.00 | 29.73 | 30.30 | 30.30 | -3.88% | 26,857 |
| Mar 16, 2026 | 31.92 | 32.32 | 31.18 | 31.52 | 31.52 | -0.79% | 26,445 |
| Mar 13, 2026 | 32.25 | 32.25 | 31.58 | 31.77 | 31.77 | 0.10% | 8,128 |
| Mar 12, 2026 | 33.76 | 33.76 | 30.62 | 31.74 | 31.74 | -6.83% | 22,051 |
| Mar 11, 2026 | 36.45 | 36.71 | 34.01 | 34.07 | 34.07 | -10.28% | 25,843 |
| Mar 10, 2026 | 37.67 | 38.28 | 36.02 | 37.97 | 37.97 | 4.37% | 15,297 |
| Mar 9, 2026 | 35.00 | 36.83 | 34.00 | 36.38 | 36.38 | 2.27% | 25,906 |
| Mar 6, 2026 | 34.82 | 36.18 | 34.68 | 35.57 | 35.57 | -0.72% | 10,522 |
| 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 |