Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

MicroSectors U.S. Big Oil -3x Inverse Leveraged ETNs NRGD

Full chart Compare
Set alert

Price alert · NRGD

All alert types
11.64 USD -0.40 (-3.32%)

As ofNov 13, 2026, 3:58 PM EST

11.64 Day range 12.00
9.46 52-week range 85.11
YTD
-85.58%
1 year
-85.19%

NRGD price history

NRGD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.0012.0011.6511.65-0.40-3.32%5,300
Nov 12, 202612.6212.7011.7012.05-0.67-5.27%16,800
Nov 11, 202613.0613.4712.7212.72-1.06-7.69%16,200
Nov 10, 202614.6214.8713.5213.78+0.15+1.10%12,000
Nov 9, 202614.5014.6913.6213.63-0.47-3.33%26,500
Nov 6, 202614.1814.2613.6014.10+0.32+2.32%25,300
Nov 5, 202612.6013.9412.0413.78+0.79+6.08%41,500
Nov 4, 202611.6513.4011.6512.99+1.87+16.82%71,800
Nov 3, 202610.9111.1810.7011.12+0.38+3.54%30,200
Nov 2, 202610.0410.789.8310.74+1.28+13.53%34,800
Oct 30, 20269.809.819.449.46-0.73-7.16%80,700
Oct 29, 202610.3110.6510.0810.19-0.06-0.59%158,400
Oct 28, 202610.2010.3610.0710.25-0.17-1.63%14,100
Oct 27, 20269.5610.449.4910.42+0.95+10.03%31,800
Oct 26, 20269.859.859.239.47-0.24-2.47%23,500
Oct 23, 202610.0910.099.419.71-0.63-6.09%76,900
Oct 22, 20269.7510.759.7510.34+0.26+2.58%44,200
Oct 21, 202610.1610.299.8410.08+0.09+0.90%18,800
Oct 20, 20269.7610.519.769.99-0.02-0.20%31,100
Oct 19, 202610.0410.049.5410.01+0.17+1.73%74,900
Oct 16, 202610.2410.399.839.84-0.71-6.73%71,700
Oct 15, 202610.1110.7410.1110.55+0.42+4.15%50,500
Oct 14, 202610.1610.4110.0310.13-0.25-2.41%35,300
Oct 13, 202611.0011.0010.3610.38-0.82-7.32%113,900
Oct 12, 202611.2011.2810.8911.20-0.53-4.52%37,700
Oct 9, 202611.6511.7711.1511.73+0.25+2.18%46,400
Oct 8, 202612.1412.1411.4111.48-1.30-10.17%116,200
Oct 7, 202612.5013.0612.2312.78-0.15-1.16%27,700
Oct 6, 202613.0613.2912.6812.93-0.06-0.46%17,200
Oct 5, 202613.6313.8212.7012.99-0.41-3.06%29,000
Oct 2, 202614.1514.2513.3213.40-0.07-0.52%16,900
Oct 1, 202614.7714.7713.4713.47-1.13-7.74%28,400
Sep 30, 202614.5314.7614.2014.60-0.15-1.02%19,200
Sep 29, 202615.0915.1614.6514.75+0.24+1.65%17,400
Sep 28, 202613.8614.5713.8414.51+0.11+0.76%51,800
Sep 25, 202614.5314.7014.2614.40+0.45+3.23%57,700
Sep 24, 202613.8714.0013.3213.95-0.38-2.65%45,300
Sep 23, 202614.4014.5313.8414.33-0.55-3.70%39,600
Sep 22, 202614.7215.0013.8914.88+0.87+6.21%107,400
Sep 21, 202613.1214.1212.9514.01+1.25+9.80%79,200
Sep 18, 202612.7712.9112.5012.76-0.04-0.31%28,300
Sep 17, 202613.5013.5512.6512.80-0.20-1.54%76,500
Sep 16, 202612.6013.1912.5713.00+0.92+7.62%126,100
Sep 15, 202612.9112.9111.7212.08-1.01-7.72%135,900
Sep 14, 202612.3613.2912.1113.09+0.18+1.39%32,400
Sep 11, 202613.0113.0712.5412.91-0.11-0.84%61,200
Sep 10, 202612.4513.6112.1013.02-0.07-0.53%30,400
Sep 9, 202613.0013.3012.9613.09-0.48-3.54%49,800
Sep 8, 202613.6813.8113.1713.57-0.50-3.55%20,600
Sep 4, 202614.0814.7213.9314.07+0.34+2.48%73,400
Sep 3, 202613.5613.7313.1513.73+0.14+1.03%63,300
Sep 2, 202614.0214.0313.4013.59-0.21-1.52%21,500
Sep 1, 202613.9614.3213.8013.80-0.70-4.83%18,300
Aug 31, 202614.6115.0814.1314.50-0.92-5.97%25,900
Aug 28, 202615.4115.5715.3815.42-0.17-1.09%11,300
Aug 27, 202615.5516.1015.4415.59+0.08+0.52%29,200
Aug 26, 202616.2516.2515.1415.51-0.09-0.58%23,400
Aug 25, 202615.2515.6015.1715.60+0.80+5.41%30,600
Aug 24, 202614.5015.0614.2014.80+0.49+3.42%37,200
Aug 21, 202614.3814.4214.0814.31-0.07-0.49%65,500
Aug 20, 202614.3214.4413.8014.38-0.34-2.31%20,000
Aug 19, 202614.5014.8014.2514.72+0.04+0.27%26,900
Aug 18, 202614.9415.2614.6814.68-0.72-4.68%21,200
Aug 17, 202616.0016.4215.3515.40-0.93-5.70%32,100
Aug 14, 202616.7516.8016.1316.33-0.54-3.20%41,200

65 days, newest first. Daily bars as drawn on the NRGD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.