15.99
price down icon3.45%   -0.572
after-market After Hours: 16.00 0.0073 +0.05%
loading

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 November 10, 2025, is $15.99.
  • 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 $13.82 on September 26, 2025. Since then, Microsectors U S Big Oil 3 Inverse Leveraged Etns's stock price has risen over 15.72% to $15.99 now.
  • The 52-week high stock price for NRGD is $46.73, representing a 192.20% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for NRGD is $13.82, indicating a -13.59% decrease from the current share price, occurred on September 26, 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:
Date High Low High - Low Volume % Change
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%
Nov 06, 2025 $17.26 $16.50 $0.76 6,991.0 -3.61%
Nov 05, 2025 $17.79 $17.18 $0.6143 1,803.0 +0.32%
Nov 04, 2025 $18.25 $17.74 $0.5079 1,291.0 +4.69%
Nov 03, 2025 $17.19 $16.94 $0.2475 1,073.0 +0.54%
Oct 31, 2025 $17.30 $16.65 $0.65 1,397.0 -1.84%
Oct 30, 2025 $17.17 $16.54 $0.6274 1,290.0 +1.25%
Oct 29, 2025 $17.38 $16.64 $0.74 4,947.0 -2.71%
Oct 28, 2025 $17.45 $17.04 $0.4104 2,491.0 +5.60%
Oct 27, 2025 $16.70 $16.46 $0.241 1,584.0 -0.48%
Oct 24, 2025 $16.58 $16.05 $0.5311 10,134.0 +2.81%
Oct 23, 2025 $16.74 $15.87 $0.871 17,263.0 -8.95%
Oct 22, 2025 $17.75 $17.71 $0.0375 575.0 -4.53%
Oct 21, 2025 $18.86 $18.28 $0.58 1,018.0 +1.56%
Oct 20, 2025 $18.63 $18.27 $0.361 2,175.0 -2.55%
Oct 17, 2025 $19.02 $18.75 $0.2681 2,628.0 -0.97%
Oct 16, 2025 $19.24 $18.17 $1.07 6,673.0 +4.30%
Oct 15, 2025 $18.35 $17.45 $0.8973 9,125.0 +1.38%
Oct 14, 2025 $17.90 $17.60 $0.3033 1,760.0 +0.31%

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
Nov, 2025 $18.25 $15.99 $2.25 17,712.0 -5.10%
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%
exchange_traded_fund VTV
$186.98
price up icon 0.44%
exchange_traded_fund VUG
$495.66
price up icon 2.31%
exchange_traded_fund IJH
$65.35
price up icon 0.65%
exchange_traded_fund EFA
$95.29
price up icon 1.05%
exchange_traded_fund IWF
$481.85
price up icon 2.21%
exchange_traded_fund QQQ
$623.18
price up icon 2.21%
Cap:     |  Volume (24h):