MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN (NRGD)
NYSEARCA: NRGD · Real-Time Price · USD
31.03
+0.91 (3.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.53 | 31.20 | 30.43 | 31.03 | 31.03 | 3.02% | 4,180 |
| Jun 25, 2026 | 31.71 | 31.88 | 30.12 | 30.12 | 30.12 | -3.36% | 13,529 |
| Jun 24, 2026 | 31.80 | 32.25 | 30.99 | 31.17 | 31.17 | 5.06% | 25,130 |
| Jun 23, 2026 | 30.09 | 30.64 | 29.60 | 29.66 | 29.66 | -2.47% | 6,824 |
| Jun 22, 2026 | 31.32 | 31.99 | 30.42 | 30.42 | 30.42 | -4.96% | 14,384 |
| Jun 18, 2026 | 31.50 | 32.72 | 31.50 | 32.00 | 32.00 | 5.25% | 31,270 |
| Jun 17, 2026 | 29.77 | 30.45 | 29.33 | 30.41 | 30.41 | 3.50% | 25,223 |
| Jun 16, 2026 | 29.52 | 30.10 | 29.31 | 29.38 | 29.38 | 2.19% | 67,452 |
| Jun 15, 2026 | 29.43 | 29.75 | 28.27 | 28.75 | 28.75 | 9.95% | 87,525 |
| Jun 12, 2026 | 27.07 | 27.15 | 25.26 | 26.15 | 26.15 | -2.07% | 17,639 |
| Jun 11, 2026 | 24.30 | 26.70 | 24.30 | 26.70 | 26.70 | 7.79% | 16,637 |
| Jun 10, 2026 | 25.99 | 25.99 | 23.62 | 24.77 | 24.77 | -6.60% | 30,615 |
| Jun 9, 2026 | 25.70 | 27.41 | 25.47 | 26.52 | 26.52 | 5.87% | 25,996 |
| Jun 8, 2026 | 25.28 | 25.28 | 24.00 | 25.05 | 25.05 | -3.69% | 25,746 |
| Jun 5, 2026 | 24.71 | 26.01 | 24.70 | 26.01 | 26.01 | 6.08% | 68,635 |
| Jun 4, 2026 | 24.66 | 25.09 | 24.13 | 24.52 | 24.52 | 3.67% | 31,441 |
| Jun 3, 2026 | 24.73 | 24.93 | 23.23 | 23.65 | 23.65 | -5.59% | 39,054 |
| Jun 2, 2026 | 26.48 | 26.48 | 24.72 | 25.06 | 25.05 | -3.71% | 23,566 |
| Jun 1, 2026 | 27.06 | 27.06 | 25.05 | 26.02 | 26.02 | -8.82% | 48,514 |
| May 29, 2026 | 28.75 | 29.22 | 28.14 | 28.54 | 28.54 | 2.40% | 39,408 |
| May 28, 2026 | 27.47 | 28.15 | 27.00 | 27.87 | 27.87 | -2.06% | 15,782 |
| May 27, 2026 | 29.30 | 29.40 | 27.72 | 28.46 | 28.45 | 3.39% | 10,948 |
| May 26, 2026 | 26.37 | 27.52 | 25.22 | 27.52 | 27.52 | 8.50% | 24,277 |
| May 22, 2026 | 25.97 | 26.06 | 25.22 | 25.37 | 25.37 | -2.15% | 21,378 |
| May 21, 2026 | 23.86 | 26.29 | 23.86 | 25.92 | 25.92 | 5.51% | 16,419 |
| May 20, 2026 | 22.46 | 24.79 | 22.46 | 24.57 | 24.57 | 7.82% | 51,482 |
| May 19, 2026 | 23.47 | 23.78 | 22.69 | 22.79 | 22.79 | -3.80% | 35,691 |
| May 18, 2026 | 25.84 | 26.06 | 23.39 | 23.69 | 23.69 | -5.21% | 31,686 |
| May 15, 2026 | 26.64 | 26.64 | 24.99 | 24.99 | 24.99 | -9.27% | 92,053 |
| May 14, 2026 | 27.77 | 28.00 | 27.43 | 27.54 | 27.54 | -1.37% | 10,876 |
| May 13, 2026 | 28.20 | 28.94 | 27.78 | 27.93 | 27.93 | 1.02% | 23,329 |
| May 12, 2026 | 27.75 | 28.21 | 27.30 | 27.65 | 27.65 | -2.25% | 13,032 |
| May 11, 2026 | 29.63 | 29.71 | 28.14 | 28.28 | 28.28 | -8.97% | 17,770 |
| May 8, 2026 | 31.09 | 31.84 | 30.00 | 31.07 | 31.07 | -0.75% | 18,352 |
| May 7, 2026 | 31.00 | 32.53 | 30.72 | 31.30 | 31.30 | 7.38% | 38,305 |
| May 6, 2026 | 28.95 | 29.40 | 27.91 | 29.15 | 29.15 | 16.04% | 45,223 |
| May 5, 2026 | 25.33 | 25.44 | 24.63 | 25.12 | 25.12 | -0.40% | 18,217 |
| May 4, 2026 | 25.90 | 26.02 | 24.73 | 25.22 | 25.22 | -3.84% | 24,877 |
| May 1, 2026 | 26.00 | 27.48 | 25.50 | 26.23 | 26.23 | 2.65% | 46,912 |
| Apr 30, 2026 | 27.00 | 27.00 | 25.19 | 25.55 | 25.55 | -1.60% | 69,858 |
| Apr 29, 2026 | 27.86 | 27.86 | 25.65 | 25.97 | 25.97 | -9.18% | 66,191 |
| Apr 28, 2026 | 28.62 | 29.37 | 28.58 | 28.59 | 28.59 | -5.75% | 45,194 |
| Apr 27, 2026 | 30.59 | 30.59 | 29.33 | 30.33 | 30.33 | -1.53% | 24,202 |
| Apr 24, 2026 | 30.77 | 31.63 | 30.70 | 30.81 | 30.80 | 1.53% | 16,961 |
| 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% | 30,206 |
| Apr 21, 2026 | 34.15 | 34.90 | 32.16 | 32.75 | 32.75 | -5.43% | 38,656 |
| 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% | 67,498 |
| Apr 16, 2026 | 33.07 | 33.07 | 30.61 | 31.37 | 31.37 | -4.91% | 10,954 |
| Apr 15, 2026 | 33.20 | 34.00 | 32.07 | 32.99 | 32.99 | 0.47% | 15,232 |
| Apr 14, 2026 | 32.58 | 33.53 | 32.08 | 32.84 | 32.84 | 7.32% | 19,485 |
| Apr 13, 2026 | 29.90 | 31.02 | 29.22 | 30.60 | 30.60 | -1.32% | 49,573 |
| Apr 10, 2026 | 31.07 | 32.47 | 30.80 | 31.01 | 31.01 | 0.65% | 26,681 |
| Apr 9, 2026 | 28.66 | 31.00 | 27.89 | 30.81 | 30.81 | 5.53% | 26,539 |
| Apr 8, 2026 | 31.36 | 31.96 | 29.17 | 29.20 | 29.19 | 12.92% | 43,021 |
| Apr 7, 2026 | 25.74 | 26.00 | 24.88 | 25.85 | 25.85 | -1.81% | 30,203 |
| Apr 6, 2026 | 26.90 | 27.12 | 26.13 | 26.33 | 26.33 | -1.19% | 15,688 |
| Apr 2, 2026 | 24.72 | 27.20 | 24.13 | 26.65 | 26.65 | -3.12% | 44,226 |
| Apr 1, 2026 | 27.23 | 28.50 | 25.70 | 27.50 | 27.50 | 9.97% | 53,451 |
| Mar 31, 2026 | 23.52 | 26.32 | 22.83 | 25.01 | 25.01 | 5.43% | 32,683 |
| Mar 30, 2026 | 22.50 | 23.92 | 22.20 | 23.72 | 23.72 | 1.59% | 25,409 |
| Mar 27, 2026 | 24.32 | 24.32 | 23.14 | 23.35 | 23.35 | -4.64% | 22,326 |
| Mar 26, 2026 | 26.41 | 26.41 | 24.06 | 24.49 | 24.49 | -8.36% | 51,226 |
| Mar 25, 2026 | 27.29 | 27.29 | 26.15 | 26.72 | 26.72 | 2.04% | 13,991 |
| Mar 24, 2026 | 27.59 | 27.60 | 25.32 | 26.19 | 26.19 | -7.45% | 28,499 |
| Mar 23, 2026 | 30.81 | 30.81 | 27.73 | 28.30 | 28.30 | -0.33% | 65,290 |
| Mar 20, 2026 | 28.55 | 28.62 | 27.40 | 28.39 | 28.39 | -0.46% | 8,345 |
| 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% | 7,109 |
| Mar 17, 2026 | 31.00 | 31.00 | 29.73 | 30.30 | 30.30 | -3.88% | 26,877 |
| Mar 16, 2026 | 31.92 | 32.32 | 31.18 | 31.52 | 31.52 | -0.79% | 26,575 |
| Mar 13, 2026 | 32.25 | 32.25 | 31.58 | 31.77 | 31.77 | 0.10% | 8,201 |
| 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% | 25,863 |
| Mar 10, 2026 | 37.67 | 38.28 | 36.02 | 37.97 | 37.97 | 4.37% | 15,816 |
| 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% | 12,103 |
| 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% | 11,177 |
| 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% | 1,552 |
| 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 |