MicroSectors™ US Big Oil -3X Ivs Lgd ETN (NRGD)
188.12
-2.53
(-1.33%)
USD |
NYSEARCA |
Jun 17, 16:00
185.10
-3.02
(-1.61%)
Pre-Market: 08:43
NRGD Price: 188.12 for June 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2024 | 192.00 | 193.60 | 186.60 | 188.12 | 7477.00 |
| Jun 14, 2024 | 188.92 | 192.00 | 187.19 | 190.65 | 12700.00 |
| Jun 13, 2024 | 182.99 | 190.55 | 182.99 | 186.56 | 9354.00 |
| Jun 12, 2024 | 171.53 | 186.00 | 171.36 | 183.69 | 15918.00 |
| Jun 11, 2024 | 178.00 | 182.50 | 175.63 | 175.63 | 9339.00 |
| Jun 10, 2024 | 177.84 | 178.59 | 172.96 | 175.20 | 13823.00 |
| Jun 07, 2024 | 178.40 | 180.99 | 172.94 | 179.13 | 9384.00 |
| Jun 06, 2024 | 181.47 | 181.47 | 176.24 | 176.30 | 10085.00 |
| Jun 05, 2024 | 177.80 | 182.00 | 177.50 | 180.43 | 12742.00 |
| Jun 04, 2024 | 179.86 | 185.19 | 178.72 | 178.88 | 25595.00 |
| Jun 03, 2024 | 165.12 | 178.50 | 165.12 | 175.09 | 27272.00 |
| May 31, 2024 | 173.96 | 173.96 | 161.56 | 161.70 | 20750.00 |
| May 30, 2024 | 175.50 | 175.60 | 171.27 | 175.19 | 13055.00 |
| May 29, 2024 | 163.75 | 175.94 | 163.75 | 174.48 | 24339.00 |
| May 28, 2024 | 164.02 | 165.84 | 161.25 | 161.79 | 24508.00 |
| May 24, 2024 | 164.00 | 168.32 | 163.00 | 167.47 | 12303.00 |
| May 23, 2024 | 163.07 | 168.45 | 161.26 | 167.54 | 18745.00 |
| May 22, 2024 | 161.00 | 166.89 | 160.62 | 164.31 | 24429.00 |
| May 21, 2024 | 158.00 | 158.00 | 153.36 | 158.00 | 11818.00 |
| May 20, 2024 | 150.12 | 156.82 | 149.84 | 155.52 | 17464.00 |
| May 17, 2024 | 158.05 | 158.05 | 151.00 | 151.09 | 11600.00 |
| May 16, 2024 | 158.54 | 160.89 | 157.20 | 159.92 | 10773.00 |
| May 15, 2024 | 158.51 | 165.50 | 157.27 | 158.32 | 25169.00 |
| May 14, 2024 | 157.81 | 161.52 | 157.81 | 158.36 | 11896.00 |
| May 13, 2024 | 152.73 | 157.73 | 152.08 | 156.50 | 13586.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.69
Minimum
Nov 15 2022
144897.8
Maximum
Mar 18 2020
6880.54
Average
372.00
Median
Nov 10 2021