Get the Stockscreener App
14.53
0.88%
0.1262
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Price History
The historical daily chart and data for Microsectors U S Big Oil 3 Inverse Leveraged Etns stock (NRGD), show that the latest closing stock price as of December 05, 2025, is $14.53.
- Microsectors U S Big Oil 3 Inverse Leveraged Etns all-time high stock price is $880.00, occurred on May 04, 2022.
- The lowest Microsectors U S Big Oil 3 Inverse Leveraged Etns stock price recorded was $13.80 on December 05, 2025. Since then, Microsectors U S Big Oil 3 Inverse Leveraged Etns's stock price has risen over 5.31% to $14.53 now.
- The 52-week high stock price for NRGD is $46.73, representing a 221.54% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for NRGD is $13.80, indicating a -5.04% decrease from the current share price, occurred on December 05, 2025.
- The closing price of Microsectors U S Big Oil 3 Inverse Leveraged Etns (NRGD) stock in the beginning of 2024 was $777.10. The stock closed the year at $798.99, a gain of over 2.82% for the year.
The table below shows more information about NRGD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $14.55 | $13.80 | $0.75 | 6,343.0 | +0.88% |
| Dec 04, 2025 | $14.61 | $14.30 | $0.3088 | 2,466.0 | -0.35% |
| Dec 03, 2025 | $14.63 | $14.35 | $0.2813 | 1,645.0 | -3.28% |
| Dec 02, 2025 | $15.35 | $14.90 | $0.45 | 2,209.0 | +3.07% |
| Dec 01, 2025 | $14.88 | $14.24 | $0.645 | 6,514.0 | -4.46% |
| Nov 28, 2025 | $15.25 | $15.11 | $0.1429 | 720.0 | -4.18% |
| Nov 26, 2025 | $15.84 | $15.65 | $0.1928 | 131.0 | -2.32% |
| Nov 25, 2025 | $16.40 | $16.22 | $0.1807 | 422.0 | +2.11% |
| Nov 24, 2025 | $16.40 | $15.87 | $0.535 | 4,116.0 | -0.98% |
| Nov 21, 2025 | $16.70 | $15.80 | $0.90 | 8,468.0 | -1.45% |
| Nov 20, 2025 | $16.28 | $14.63 | $1.65 | 6,080.0 | +4.44% |
| Nov 19, 2025 | $16.15 | $15.54 | $0.614 | 4,008.0 | +5.51% |
| Nov 18, 2025 | $15.51 | $14.77 | $0.7361 | 2,865.0 | -4.69% |
| Nov 17, 2025 | $15.68 | $14.89 | $0.7903 | 3,306.0 | +5.36% |
| Nov 14, 2025 | $15.53 | $14.64 | $0.89 | 7,507.0 | -6.46% |
| Nov 13, 2025 | $15.75 | $15.35 | $0.40 | 1,394.0 | -0.09% |
| Nov 12, 2025 | $15.74 | $15.27 | $0.4694 | 3,522.0 | +3.82% |
| Nov 11, 2025 | $15.37 | $14.79 | $0.579 | 12,229.0 | -5.21% |
| Nov 10, 2025 | $16.80 | $15.99 | $0.8073 | 2,013.0 | -3.45% |
| Nov 07, 2025 | $16.87 | $16.32 | $0.55 | 2,528.0 | -3.42% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors U S Big Oil 3 Inverse Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors U S Big Oil 3 Inverse Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.35 | $13.80 | $1.55 | 25,520.0 | -4.27% |
| Nov, 2025 | $18.25 | $14.63 | $3.62 | 70,467.0 | -9.92% |
| Oct, 2025 | $19.24 | $15.70 | $3.54 | 124,997.0 | +6.73% |
| Sep, 2025 | $18.13 | $13.82 | $4.31 | 186,814.0 | -0.82% |
| Aug, 2025 | $21.22 | $15.80 | $5.42 | 62,434.0 | -16.08% |
| Jul, 2025 | $22.93 | $17.61 | $5.32 | 54,295.0 | -16.89% |
| Jun, 2025 | $26.62 | $19.05 | $7.57 | 71,584.0 | -15.40% |
| May, 2025 | $32.00 | $22.75 | $9.25 | 25,558.0 | -14.46% |
| Apr, 2025 | $46.73 | $23.52 | $23.21 | 72,733.0 | +32.04% |
| Mar, 2025 | $33.66 | $23.33 | $10.33 | 13,507.0 | -9.00% |
| Feb, 2025 | $27.78 | $23.88 | $3.90 | 2,183.0 | +0.00% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $186.7 | $160.0 | $26.68 | 142,970.0 | -1.28% |
| Jun, 2024 | $193.6 | $164.3 | $29.28 | 234,865.0 | +3.84% |
| May, 2024 | $175.9 | $147.9 | $28.04 | 471,750.0 | +7.03% |
| Apr, 2024 | $151.1 | $123.0 | $28.08 | 912,983.0 | +4.41% |
| Mar, 2024 | $202.4 | $144.6 | $57.80 | 832,425.0 | -28.77% |
| Feb, 2024 | $225.3 | $194.0 | $31.28 | 860,812.0 | -6.64% |
| Jan, 2024 | $269.8 | $205.0 | $64.80 | 687,982.0 | -5.31% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $270.6 | $210.0 | $60.58 | 680,963.0 | -3.38% |
| Nov, 2023 | $262.3 | $217.8 | $44.55 | 533,610.0 | +0.78% |
| Oct, 2023 | $260.0 | $188.7 | $71.35 | 1,111,452.0 | +12.84% |
| Sep, 2023 | $222.1 | $188.3 | $33.78 | 1,403,093.0 | -9.09% |
| Aug, 2023 | $260.4 | $215.2 | $45.17 | 1,074,540.0 | -6.37% |
| Jul, 2023 | $365.0 | $243.2 | $121.8 | 833,726.0 | -26.23% |
| Jun, 2023 | $402.1 | $320.8 | $81.30 | 698,358.0 | -16.69% |
| May, 2023 | $402.1 | $308.1 | $94.04 | 718,910.0 | +29.12% |
| Apr, 2023 | $334.0 | $263.8 | $70.20 | 744,000.0 | -3.13% |
| Mar, 2023 | $458.8 | $318.1 | $140.6 | 522,272.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):