Get the Stockscreener App
10.38
7.32%
-0.82
After Hours:
10.48
0.10
+0.96%
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 October 13, 2026, is $10.38.
- Microsectors U S Big Oil 3 Inverse Leveraged Etns all-time high stock price is $4,400.00, occurred on May 04, 2022.
- The lowest Microsectors U S Big Oil 3 Inverse Leveraged Etns stock price recorded was $10.36 on October 13, 2026. Since then, Microsectors U S Big Oil 3 Inverse Leveraged Etns's stock price has risen over 0.19% to $10.38 now.
- The 52-week high stock price for NRGD is $96.22, representing a 827.00% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for NRGD is $10.36, indicating a -0.19% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Microsectors U S Big Oil 3 Inverse Leveraged Etns (NRGD) stock in the beginning of 2025 was $119.40. The stock closed the year at $80.75, a loss of over -32.37% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $11.00 | $10.36 | $0.64 | 113,827.0 | -7.32% |
| Oct 12, 2026 | $11.28 | $10.89 | $0.3868 | 37,897.0 | -4.52% |
| Oct 09, 2026 | $11.77 | $11.15 | $0.615 | 46,359.0 | +2.15% |
| Oct 08, 2026 | $12.14 | $11.41 | $0.73 | 116,192.0 | -10.16% |
| Oct 07, 2026 | $13.06 | $12.23 | $0.83 | 27,660.0 | -1.15% |
| Oct 06, 2026 | $13.29 | $12.68 | $0.61 | 17,225.0 | -0.46% |
| Oct 05, 2026 | $13.82 | $12.71 | $1.12 | 29,008.0 | -3.04% |
| Oct 02, 2026 | $14.25 | $13.32 | $0.9297 | 16,884.0 | -0.54% |
| Oct 01, 2026 | $14.77 | $13.47 | $1.30 | 28,380.0 | -7.76% |
| Sep 30, 2026 | $14.76 | $14.20 | $0.56 | 19,246.0 | -1.02% |
| Sep 29, 2026 | $15.16 | $14.64 | $0.515 | 15,386.0 | +1.68% |
| Sep 28, 2026 | $14.57 | $13.84 | $0.73 | 52,200.0 | +0.76% |
| Sep 25, 2026 | $14.70 | $14.26 | $0.4399 | 57,831.0 | +3.23% |
| Sep 24, 2026 | $14.00 | $13.32 | $0.68 | 45,195.0 | -2.63% |
| Sep 23, 2026 | $14.53 | $13.84 | $0.6913 | 39,637.0 | -3.72% |
| Sep 22, 2026 | $15.00 | $13.89 | $1.11 | 107,387.0 | +6.19% |
| Sep 21, 2026 | $14.12 | $12.96 | $1.16 | 79,224.0 | +9.81% |
| Sep 18, 2026 | $12.91 | $12.50 | $0.4099 | 28,272.0 | -0.31% |
| Sep 17, 2026 | $13.55 | $12.65 | $0.90 | 76,513.0 | -1.54% |
| Sep 16, 2026 | $13.19 | $12.57 | $0.615 | 126,070.0 | +7.62% |
| Sep 15, 2026 | $12.91 | $11.72 | $1.19 | 135,836.0 | -7.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $14.77 | $10.36 | $4.41 | 433,432.0 | -28.92% |
| Sep, 2026 | $15.16 | $11.72 | $3.44 | 1,153,420.0 | +0.71% |
| Aug, 2026 | $22.46 | $13.80 | $8.67 | 808,378.0 | -23.60% |
| Jul, 2026 | $32.80 | $18.36 | $14.44 | 498,889.0 | -41.11% |
| Jun, 2026 | $32.72 | $23.23 | $9.49 | 623,651.0 | +12.94% |
| May, 2026 | $32.53 | $22.46 | $10.07 | 593,418.0 | +11.69% |
| Apr, 2026 | $38.28 | $24.13 | $14.15 | 721,058.0 | +2.16% |
| Mar, 2026 | $39.60 | $22.20 | $17.40 | 476,952.0 | -38.99% |
| Feb, 2026 | $60.05 | $40.70 | $19.35 | 19,547.0 | -28.29% |
| Jan, 2026 | $79.02 | $53.50 | $25.52 | 42,613.0 | -29.21% |
Microsectors U S Big Oil 3 Inverse Leveraged Etns Stock (NRGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $85.65 | $69.00 | $16.65 | 25,928.0 | +4.45% |
| Nov, 2025 | $91.22 | $73.15 | $18.07 | 14,094.0 | -9.92% |
| Oct, 2025 | $96.22 | $78.50 | $17.72 | 25,001.0 | +6.73% |
| Sep, 2025 | $90.65 | $69.10 | $21.55 | 37,362.0 | -0.82% |
| Aug, 2025 | $106.1 | $79.00 | $27.12 | 12,486.0 | -16.08% |
| Jul, 2025 | $114.7 | $88.03 | $26.62 | 10,859.0 | -16.89% |
| Jun, 2025 | $133.1 | $95.25 | $37.84 | 14,316.0 | -15.40% |
| May, 2025 | $160.0 | $113.7 | $46.27 | 5,111.0 | -14.46% |
| Apr, 2025 | $233.7 | $117.6 | $116.0 | 14,547.0 | +32.04% |
| Mar, 2025 | $168.3 | $116.7 | $51.64 | 2,701.0 | -9.00% |
| Feb, 2025 | $138.9 | $119.4 | $19.48 | 437.0 | +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 | $933.6 | $800.2 | $133.4 | 28,595.0 | -1.28% |
| Jun, 2024 | $968.0 | $821.6 | $146.4 | 46,972.0 | +3.84% |
| May, 2024 | $879.7 | $739.5 | $140.2 | 94,350.0 | +7.03% |
| Apr, 2024 | $755.4 | $615.0 | $140.4 | 182,596.0 | +4.41% |
| Mar, 2024 | $1,012.0 | $723.0 | $289.0 | 166,487.0 | -28.77% |
| Feb, 2024 | $1,126.4 | $970.0 | $156.4 | 172,161.0 | -6.64% |
| Jan, 2024 | $1,349.0 | $1,025.0 | $324.0 | 137,597.0 | -5.31% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):