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
2024-07-24 165.11 165.76 165.00 165.76 0.0M
2024-07-23 165.95 165.95 165.02 165.37 0.0M
2024-07-22 166.56 166.56 165.13 165.74 0.0M
2024-07-19 166.26 166.43 165.10 165.50 0.0M
2024-07-18 165.87 166.47 164.59 165.86 0.0M
2024-07-17 165.84 166.50 163.46 165.87 0.0M
2024-07-16 168.30 169.50 167.07 167.83 0.0M
2024-07-15 173.50 173.50 165.00 167.88 0.0M
2024-07-12 171.14 174.81 171.14 174.81 0.0M
2024-07-11 180.81 180.81 173.07 174.74 0.0M
2024-07-10 184.20 185.00 180.77 180.77 0.0M
2024-07-09 184.24 186.72 178.16 183.50 0.0M
2024-07-08 177.34 179.54 172.50 178.44 0.0M
2024-07-05 166.00 175.00 166.00 173.69 0.0M
2024-07-03 165.30 166.90 163.20 164.69 0.0M
2024-07-02 162.90 168.12 160.04 165.87 0.0M
2024-07-01 165.36 169.40 161.32 165.30 0.0M
2024-06-28 165.84 169.40 164.32 167.91 0.0M
2024-06-27 167.00 172.36 167.00 170.47 0.0M
2024-06-26 167.48 174.00 167.48 170.02 0.0M
2024-06-25 170.97 171.49 166.92 166.92 0.0M
2024-06-24 176.98 176.98 167.20 168.67 0.0M
2024-06-21 174.25 181.60 174.25 180.92 0.0M
2024-06-20 184.12 184.12 172.72 176.67 0.0M
2024-06-18 184.57 188.50 179.00 186.98 0.0M
2024-06-17 192.00 193.60 186.60 188.12 0.0M
2024-06-14 188.92 192.00 187.19 190.65 0.0M
2024-06-13 182.99 190.55 182.99 186.56 0.0M
2024-06-12 171.53 186.00 171.36 183.69 0.0M
2024-06-11 178.00 182.50 175.63 175.63 0.0M
2024-06-10 177.84 178.59 172.97 175.20 0.0M
2024-06-07 178.40 180.99 172.94 179.13 0.0M
2024-06-06 181.47 181.47 176.24 176.30 0.0M
2024-06-05 177.80 182.00 177.50 180.43 0.0M
2024-06-04 179.86 185.19 178.72 178.88 0.0M
2024-06-03 165.12 178.50 165.12 175.09 0.0M
2024-05-31 173.96 173.96 161.56 161.70 0.0M
2024-05-30 175.50 175.60 171.27 175.19 0.0M
2024-05-29 163.75 175.94 163.75 174.48 0.0M
2024-05-28 164.02 165.84 161.25 161.79 0.0M
2024-05-24 164.00 168.32 163.00 167.47 0.0M
2024-05-23 163.07 168.45 161.27 167.54 0.0M
2024-05-22 161.00 166.89 160.62 164.31 0.0M
2024-05-21 158.00 158.00 153.36 158.00 0.0M
2024-05-20 150.12 156.82 149.84 155.52 0.0M
2024-05-17 158.05 158.05 151.00 151.09 0.0M
2024-05-16 158.54 160.89 157.20 159.92 0.0M
2024-05-15 158.51 165.50 157.27 158.32 0.0M
2024-05-14 157.81 161.52 157.81 158.36 0.0M
2024-05-13 152.73 157.73 152.08 156.50 0.0M
2024-05-10 148.72 155.12 148.72 154.15 0.0M
2024-05-09 152.75 154.68 150.35 150.60 0.0M
2024-05-08 156.26 156.26 152.90 154.65 0.0M
2024-05-07 151.50 154.08 150.00 153.99 0.0M
2024-05-06 152.40 152.62 147.90 152.31 0.0M
2024-05-03 153.00 161.52 153.00 155.40 0.0M
2024-05-02 154.71 157.24 152.27 153.77 0.0M
2024-05-01 153.11 161.14 149.88 159.04 0.1M
2024-04-30 139.18 151.08 139.18 151.08 0.1M
2024-04-29 139.23 139.23 134.56 135.72 0.0M
2024-04-26 139.36 142.12 136.96 138.46 0.0M
2024-04-25 135.95 140.00 133.25 134.65 0.0M
2024-04-24 138.06 140.20 135.64 136.00 0.0M
2024-04-23 139.66 143.20 136.29 136.53 0.0M
2024-04-22 144.99 147.26 136.08 138.34 0.1M
2024-04-19 145.84 146.50 139.00 142.71 0.0M
2024-04-18 143.54 149.37 143.37 147.44 0.0M
2024-04-17 142.70 146.50 138.97 143.18 0.0M
2024-04-16 138.40 144.84 137.03 141.64 0.1M
2024-04-15 130.87 138.09 130.53 137.48 0.1M
2024-04-12 124.58 135.10 123.00 133.21 0.1M
2024-04-11 126.74 132.38 126.64 127.70 0.0M
2024-04-10 130.15 131.25 126.01 127.78 0.0M
2024-04-09 127.17 131.80 125.23 129.20 0.0M
2024-04-08 125.00 128.15 124.67 128.00 0.0M
2024-04-05 127.00 128.53 123.00 124.25 0.0M
2024-04-04 128.23 129.97 126.75 128.92 0.0M
2024-04-03 130.71 132.08 127.57 128.80 0.1M
2024-04-02 137.32 139.00 132.51 132.51 0.0M
2024-04-01 145.02 148.51 139.66 140.48 0.0M
2024-03-28 148.48 151.28 144.60 144.70 0.0M
2024-03-27 156.19 156.19 151.22 151.22 0.0M
2024-03-26 149.18 155.41 149.14 154.55 0.0M
2024-03-25 149.30 150.95 147.08 150.72 0.0M
2024-03-22 153.00 155.56 153.00 154.34 0.0M
2024-03-21 156.04 156.04 152.28 153.58 0.0M
2024-03-20 158.21 158.21 153.84 155.37 0.1M
2024-03-19 161.16 161.16 155.53 155.64 0.0M
2024-03-18 159.82 163.88 158.53 160.95 0.0M
2024-03-15 164.00 164.00 158.84 161.28 0.0M
2024-03-14 167.00 169.71 164.57 165.26 0.0M
2024-03-13 176.99 176.99 166.99 170.22 0.1M
2024-03-12 181.99 185.27 179.60 183.64 0.0M
2024-03-11 188.07 191.60 181.53 181.76 0.1M
2024-03-08 190.56 191.00 187.06 187.50 0.0M
2024-03-07 195.80 195.80 186.50 189.22 0.0M
2024-03-06 191.70 196.80 189.54 196.09 0.0M
2024-03-05 202.40 202.40 192.62 197.03 0.1M
2024-03-04 196.00 200.30 194.76 199.67 0.0M
2024-03-01 198.66 198.66 192.90 194.36 0.0M
2024-02-29 204.82 206.50 200.75 203.15 0.0M
2024-02-28 204.00 208.00 198.25 206.17 0.0M
2024-02-27 196.04 203.89 195.33 202.08 0.0M
2024-02-26 203.62 205.00 194.00 197.21 0.1M
2024-02-23 205.98 208.50 200.49 202.10 0.0M
2024-02-22 206.27 208.53 197.25 199.24 0.0M
2024-02-21 212.96 212.96 201.65 201.76 0.1M
2024-02-20 206.86 213.81 205.68 213.56 0.1M
2024-02-16 200.25 204.61 199.27 204.40 0.0M
2024-02-15 217.53 217.53 200.30 202.10 0.1M
2024-02-14 212.61 222.00 210.01 217.60 0.1M
2024-02-13 211.84 221.00 211.43 216.38 0.0M
2024-02-12 215.09 215.09 210.20 212.36 0.0M
2024-02-09 206.21 215.96 203.48 214.81 0.0M
2024-02-08 211.35 211.71 204.26 206.21 0.0M
2024-02-07 212.29 217.78 210.40 212.05 0.0M
2024-02-06 211.70 215.83 206.47 214.65 0.1M
2024-02-05 221.31 225.20 212.28 215.17 0.0M
2024-02-02 216.64 222.69 212.00 217.10 0.0M
2024-02-01 214.69 225.28 209.67 218.27 0.1M
2024-01-31 205.03 217.60 205.00 217.60 0.0M
2024-01-30 225.03 225.03 207.05 207.28 0.1M
2024-01-29 218.78 225.77 218.78 220.60 0.0M
2024-01-26 225.00 230.62 218.36 218.58 0.0M
2024-01-25 237.78 239.48 224.93 224.93 0.0M
2024-01-24 250.05 250.77 242.50 242.63 0.0M
2024-01-23 256.26 256.33 248.71 253.77 0.0M
2024-01-22 264.29 264.29 253.90 255.40 0.0M
2024-01-19 262.68 264.69 258.06 258.06 0.0M
2024-01-18 258.99 269.80 258.99 261.20 0.0M
2024-01-17 258.86 260.85 251.69 259.00 0.0M
2024-01-16 234.00 251.95 233.65 251.28 0.0M
2024-01-12 231.82 238.78 230.00 234.68 0.0M
2024-01-11 246.13 248.37 242.00 244.92 0.0M
2024-01-10 239.45 251.38 239.45 249.84 0.0M
2024-01-09 228.54 242.13 227.59 240.00 0.0M
2024-01-08 235.00 242.95 229.29 229.74 0.0M
2024-01-05 217.75 226.78 216.08 224.26 0.0M
2024-01-04 207.89 222.48 205.00 222.20 0.0M
2024-01-03 220.93 224.40 207.56 210.57 0.0M
2024-01-02 226.19 226.68 217.08 222.52 0.0M