MicroSectors Big Oil 3X Inverse Leveraged ETN

NRGD
🏛️ usa →
14.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 229.84 232.02 226.03 229.81 0.0M
2023-12-28 222.28 229.49 219.50 229.34 0.0M
2023-12-27 216.00 219.15 213.67 217.48 0.0M
2023-12-26 214.72 217.00 210.89 214.27 0.0M
2023-12-22 215.36 221.00 213.50 220.20 0.0M
2023-12-21 220.35 226.72 219.40 221.86 0.0M
2023-12-20 214.07 222.24 210.00 222.21 0.0M
2023-12-19 223.79 226.72 216.50 217.52 0.0M
2023-12-18 225.14 226.52 218.90 226.52 0.0M
2023-12-15 234.44 239.08 233.25 233.25 0.0M
2023-12-14 244.81 245.24 230.89 230.89 0.0M
2023-12-13 268.42 269.02 253.60 254.14 0.0M
2023-12-12 263.30 270.58 263.30 267.59 0.0M
2023-12-11 260.04 262.91 255.00 256.25 0.0M
2023-12-08 261.00 263.47 257.30 260.55 0.0M
2023-12-07 255.79 269.08 253.50 267.48 0.0M
2023-12-06 253.99 263.21 250.29 261.99 0.1M
2023-12-05 239.19 248.00 237.39 247.76 0.0M
2023-12-04 242.90 242.90 233.57 237.88 0.0M
2023-12-01 233.63 235.01 225.50 235.01 0.1M
2023-11-30 238.65 246.33 228.75 237.85 0.0M
2023-11-29 232.56 246.08 232.56 244.22 0.0M
2023-11-28 237.43 238.71 232.02 238.00 0.0M
2023-11-27 239.08 245.00 238.36 239.04 0.0M
2023-11-24 235.52 238.06 230.79 237.15 0.0M
2023-11-22 251.83 257.00 238.81 239.42 0.0M
2023-11-21 239.88 244.12 238.50 239.43 0.0M
2023-11-20 236.26 236.40 230.57 235.51 0.0M
2023-11-17 249.48 249.48 232.96 238.74 0.0M
2023-11-16 246.24 262.21 246.00 255.08 0.0M
2023-11-15 241.00 241.08 231.42 240.43 0.0M
2023-11-14 243.24 244.00 237.00 239.12 0.0M
2023-11-13 251.50 252.00 245.41 245.61 0.0M
2023-11-10 253.95 260.29 250.58 251.38 0.0M
2023-11-09 252.16 262.32 250.00 262.02 0.0M
2023-11-08 249.92 257.89 246.29 257.41 0.0M
2023-11-07 243.20 253.24 243.20 249.80 0.0M
2023-11-06 224.28 235.82 222.38 234.04 0.0M
2023-11-03 220.82 230.64 218.68 226.95 0.0M
2023-11-02 236.56 236.56 217.77 218.29 0.0M
2023-11-01 233.40 237.66 226.17 237.66 0.0M
2023-10-31 238.13 246.67 236.00 236.00 0.0M
2023-10-30 242.01 249.32 236.58 241.14 0.0M
2023-10-27 229.02 246.80 229.02 244.43 0.1M
2023-10-26 228.22 236.67 227.94 229.20 0.0M
2023-10-25 220.75 225.23 217.66 223.63 0.1M
2023-10-24 210.90 221.49 210.06 221.16 0.1M
2023-10-23 207.54 215.48 206.45 212.50 0.1M
2023-10-20 192.10 203.00 191.23 202.28 0.0M
2023-10-19 193.57 199.01 188.65 192.60 0.0M
2023-10-18 198.04 198.05 189.61 191.61 0.1M
2023-10-17 206.77 206.77 199.00 200.06 0.1M
2023-10-16 207.63 210.19 203.89 206.00 0.0M
2023-10-13 216.39 216.39 207.01 211.77 0.0M
2023-10-12 219.07 227.69 218.20 225.15 0.0M
2023-10-11 224.00 231.50 223.31 223.31 0.1M
2023-10-10 221.93 224.54 215.16 219.30 0.0M
2023-10-09 223.25 232.62 218.63 221.46 0.1M
2023-10-06 247.66 255.20 236.70 244.50 0.0M
2023-10-05 260.00 260.00 248.00 256.20 0.0M
2023-10-04 235.48 257.40 234.91 251.09 0.1M
2023-10-03 225.15 233.50 225.00 226.55 0.1M
2023-10-02 209.86 225.75 208.96 222.16 0.1M
2023-09-29 195.00 210.00 195.00 209.14 0.1M
2023-09-28 198.65 200.28 192.41 196.40 0.0M
2023-09-27 205.95 207.40 195.70 198.65 0.1M
2023-09-26 215.00 217.04 210.00 214.00 0.1M
2023-09-25 218.00 218.00 209.96 210.80 0.0M
2023-09-22 211.78 218.85 208.06 218.15 0.1M
2023-09-21 204.71 217.43 199.91 216.53 0.1M
2023-09-20 205.35 209.78 198.80 209.78 0.1M
2023-09-19 189.00 205.60 189.00 202.44 0.1M
2023-09-18 194.01 197.50 190.49 194.20 0.0M
2023-09-15 194.99 199.64 191.19 199.64 0.1M
2023-09-14 192.71 192.76 188.31 190.92 0.1M
2023-09-13 193.37 200.34 192.00 197.11 0.0M
2023-09-12 201.00 202.33 192.60 194.10 0.1M
2023-09-11 195.94 209.25 193.50 207.40 0.1M
2023-09-08 204.01 207.41 195.45 199.61 0.1M
2023-09-07 210.50 211.44 206.17 209.56 0.0M
2023-09-06 211.98 214.88 205.60 210.18 0.0M
2023-09-05 212.40 212.40 204.00 209.93 0.0M
2023-09-01 222.09 222.09 214.21 215.35 0.1M
2023-08-31 227.90 236.77 227.70 230.04 0.0M
2023-08-30 231.00 233.00 229.60 230.54 0.0M
2023-08-29 234.18 240.00 232.58 233.53 0.0M
2023-08-28 234.36 238.26 228.50 234.48 0.0M
2023-08-25 240.02 247.22 233.10 236.56 0.0M
2023-08-24 244.13 246.90 238.00 244.76 0.0M
2023-08-23 241.87 251.39 240.01 240.01 0.0M
2023-08-22 229.65 236.36 228.00 235.04 0.0M
2023-08-21 221.41 235.30 220.12 231.20 0.0M
2023-08-18 234.82 235.00 225.00 225.93 0.0M
2023-08-17 231.12 232.79 221.61 231.65 0.1M
2023-08-16 233.00 240.94 225.94 240.94 0.0M
2023-08-15 228.32 236.93 226.51 235.48 0.0M
2023-08-14 219.86 224.70 218.65 220.73 0.0M
2023-08-11 226.00 226.00 215.19 216.36 0.1M
2023-08-10 228.52 232.38 220.65 228.27 0.1M
2023-08-09 234.08 235.36 221.68 230.28 0.1M
2023-08-08 253.11 260.30 238.70 239.17 0.0M
2023-08-07 243.00 246.47 240.00 244.64 0.0M
2023-08-04 245.00 246.50 236.32 245.80 0.1M
2023-08-03 257.23 260.36 242.68 249.54 0.1M
2023-08-02 250.00 259.17 243.01 254.84 0.0M
2023-08-01 250.00 254.50 246.12 247.06 0.0M
2023-07-31 252.32 252.32 243.20 245.68 0.0M
2023-07-28 266.59 269.00 256.59 256.59 0.0M
2023-07-27 254.40 265.00 250.00 263.25 0.1M
2023-07-26 268.86 268.86 256.36 259.18 0.0M
2023-07-25 269.15 273.55 257.30 262.35 0.0M
2023-07-24 279.52 279.52 259.52 267.81 0.1M
2023-07-21 289.96 292.74 282.15 282.80 0.0M
2023-07-20 300.11 301.07 292.01 293.94 0.0M
2023-07-19 313.47 313.47 301.01 306.32 0.0M
2023-07-18 327.56 327.56 304.44 313.63 0.0M
2023-07-17 328.91 331.00 322.13 328.68 0.0M
2023-07-14 308.00 326.24 307.50 325.15 0.1M
2023-07-13 297.94 307.98 291.62 301.02 0.0M
2023-07-12 300.17 303.57 294.22 299.74 0.1M
2023-07-11 327.00 327.00 306.98 307.70 0.1M
2023-07-10 338.15 338.15 326.00 332.00 0.0M
2023-07-07 361.64 361.64 323.06 333.12 0.0M
2023-07-06 345.57 365.00 338.84 359.20 0.0M
2023-07-05 326.93 337.76 326.72 334.67 0.0M
2023-07-03 329.98 330.14 321.93 327.91 0.0M
2023-06-30 333.67 340.99 326.90 333.03 0.0M
2023-06-29 348.08 350.80 339.29 339.94 0.0M
2023-06-28 365.53 370.75 349.00 351.00 0.0M
2023-06-27 362.86 368.78 357.46 361.99 0.0M
2023-06-26 378.87 378.96 356.23 361.48 0.0M
2023-06-23 388.83 390.16 378.00 381.58 0.0M
2023-06-22 372.86 381.00 368.81 374.24 0.0M
2023-06-21 371.00 372.70 350.39 359.79 0.0M
2023-06-20 345.79 372.22 345.79 366.57 0.0M
2023-06-16 338.28 345.22 334.68 340.48 0.1M
2023-06-15 344.79 345.25 335.01 342.93 0.0M
2023-06-14 333.20 362.33 333.20 355.06 0.1M
2023-06-13 336.81 344.04 320.79 343.84 0.0M
2023-06-12 349.50 351.00 334.94 345.54 0.0M
2023-06-09 335.00 340.58 328.72 333.65 0.0M
2023-06-08 324.38 345.00 322.84 331.20 0.0M
2023-06-07 351.74 352.83 325.00 325.43 0.1M
2023-06-06 374.65 378.34 357.32 357.35 0.0M
2023-06-05 340.07 366.59 339.47 364.25 0.0M
2023-06-02 370.00 370.82 350.32 354.32 0.0M
2023-06-01 393.22 402.09 374.78 389.94 0.0M
2023-05-31 391.01 402.12 389.36 399.73 0.0M
2023-05-30 378.38 388.18 375.80 377.48 0.0M
2023-05-26 354.40 371.39 354.40 365.06 0.0M
2023-05-25 360.30 373.35 359.81 364.60 0.0M
2023-05-24 339.73 352.57 338.08 345.75 0.0M
2023-05-23 345.27 350.92 335.09 349.60 0.0M
2023-05-22 356.00 357.31 344.40 355.40 0.0M
2023-05-19 354.27 360.00 345.00 356.10 0.0M
2023-05-18 374.16 383.00 363.52 364.26 0.0M
2023-05-17 378.39 387.61 362.28 368.86 0.0M
2023-05-16 370.28 395.30 370.28 394.41 0.0M
2023-05-15 368.16 378.50 363.00 368.92 0.0M
2023-05-12 364.68 383.65 364.38 376.93 0.0M
2023-05-11 380.98 384.64 371.50 375.00 0.0M
2023-05-10 360.00 373.89 360.00 366.76 0.0M
2023-05-09 366.68 369.57 348.02 358.71 0.0M
2023-05-08 344.01 359.98 340.00 359.89 0.0M
2023-05-05 360.01 362.91 346.17 361.01 0.0M
2023-05-04 372.55 393.22 369.61 391.35 0.0M
2023-05-03 366.00 376.51 358.42 373.12 0.0M
2023-05-02 326.00 363.00 326.00 353.88 0.1M
2023-05-01 320.52 321.10 308.08 315.24 0.0M
2023-04-28 327.43 327.43 302.37 309.58 0.0M
2023-04-27 317.83 334.00 316.92 322.98 0.0M
2023-04-26 311.57 322.87 305.80 316.98 0.0M
2023-04-25 301.19 314.24 301.19 310.28 0.0M
2023-04-24 307.07 307.07 289.10 292.88 0.0M
2023-04-21 295.74 309.13 295.74 304.64 0.0M
2023-04-20 301.75 306.80 297.91 297.94 0.0M
2023-04-19 291.00 301.30 289.69 289.69 0.0M
2023-04-18 287.97 291.20 280.48 283.54 0.0M
2023-04-17 273.34 284.53 272.53 283.06 0.0M
2023-04-14 269.00 273.74 263.80 269.51 0.0M
2023-04-13 275.89 277.00 267.80 270.48 0.0M
2023-04-12 271.83 276.00 268.00 274.74 0.0M
2023-04-11 280.86 281.94 270.88 275.26 0.0M
2023-04-10 285.16 285.60 273.03 283.28 0.0M
2023-04-06 284.14 296.94 284.14 295.21 0.0M
2023-04-05 299.36 303.30 282.27 282.27 0.0M
2023-04-04 275.00 306.33 275.00 300.58 0.1M
2023-04-03 277.14 289.09 271.52 277.76 0.1M
2023-03-31 324.73 327.15 319.00 319.60 0.0M
2023-03-30 320.50 330.01 318.11 325.32 0.0M
2023-03-29 330.01 336.30 326.42 326.42 0.0M
2023-03-28 366.72 366.72 337.61 343.03 0.0M
2023-03-27 376.03 390.65 359.61 364.72 0.0M
2023-03-24 414.63 425.24 387.35 393.42 0.0M
2023-03-23 375.00 404.75 364.56 394.58 0.0M
2023-03-22 358.01 381.57 355.72 381.57 0.0M
2023-03-21 376.02 376.02 358.62 362.60 0.0M
2023-03-20 417.48 418.94 388.00 395.99 0.0M
2023-03-17 407.11 432.26 403.68 420.43 0.0M
2023-03-16 451.60 458.75 404.05 405.72 0.1M
2023-03-15 405.00 444.62 400.73 429.89 0.1M
2023-03-14 379.85 387.00 341.07 367.03 0.0M
2023-03-13 378.05 402.40 366.73 382.69 0.1M
2023-03-10 342.63 358.05 326.00 353.93 0.1M
2023-03-09 321.74 343.78 308.81 342.63 0.0M
2023-03-08 324.25 343.00 312.33 332.36 0.1M
2023-03-07 311.24 325.93 309.83 322.99 0.0M
2023-03-06 307.80 316.52 305.42 306.39 0.0M
2023-03-03 329.40 330.00 299.50 304.00 0.0M
2023-03-02 328.90 331.30 314.31 317.64 0.0M
2023-03-01 356.16 356.16 323.03 324.90 0.0M
2023-02-28 331.18 358.12 331.18 357.25 0.0M
2023-02-27 344.65 351.95 339.50 342.54 0.0M
2023-02-24 356.18 368.60 346.51 350.07 0.0M
2023-02-23 342.50 356.85 335.71 342.78 0.0M
2023-02-22 351.71 365.00 343.80 357.14 0.0M
2023-02-21 348.34 350.88 341.17 346.98 0.0M
2023-02-17 326.39 353.36 326.39 347.97 0.1M
2023-02-16 300.60 314.31 297.13 313.28 0.0M
2023-02-15 286.23 307.35 284.74 299.29 0.1M
2023-02-14 284.13 284.50 269.34 272.79 0.1M
2023-02-13 279.88 287.34 273.90 276.24 0.0M
2023-02-10 304.75 304.75 272.20 273.80 0.1M
2023-02-09 311.40 318.86 307.55 318.20 0.0M
2023-02-08 300.48 314.43 297.01 310.08 0.1M
2023-02-07 334.85 340.97 301.85 302.69 0.1M
2023-02-06 332.35 356.37 328.38 342.57 0.0M
2023-02-03 321.79 336.39 310.10 334.97 0.1M
2023-02-02 315.00 340.00 314.31 328.19 0.1M
2023-02-01 287.62 319.46 287.62 308.83 0.1M
2023-01-31 287.68 296.59 281.94 286.03 0.0M
2023-01-30 270.04 287.04 269.50 285.95 0.1M
2023-01-27 252.99 264.70 246.43 264.57 0.1M
2023-01-26 265.29 275.00 249.77 249.77 0.1M
2023-01-25 281.79 293.39 277.22 277.22 0.1M
2023-01-24 274.91 292.49 273.23 277.14 0.1M
2023-01-23 271.11 275.52 262.28 273.01 0.1M
2023-01-20 288.76 293.00 274.31 274.31 0.1M
2023-01-19 307.54 310.72 285.75 288.79 0.1M
2023-01-18 287.77 304.59 272.18 303.28 0.1M
2023-01-17 288.19 296.00 279.25 293.16 0.1M
2023-01-13 295.67 303.00 289.94 292.46 0.1M
2023-01-12 307.01 308.19 288.00 293.57 0.1M
2023-01-11 305.35 320.59 304.00 312.75 0.1M
2023-01-10 317.79 330.00 312.49 314.60 0.0M
2023-01-09 300.03 325.18 299.80 321.74 0.1M
2023-01-06 322.20 323.09 301.79 316.01 0.1M
2023-01-05 360.44 360.44 330.65 332.57 0.1M
2023-01-04 380.00 380.00 354.21 359.48 0.1M
2023-01-03 334.46 369.97 326.00 360.97 0.1M