MicroSectors Big Oil 3X Inverse Leveraged ETN

NRGD
🏛️ États-Unis →
14.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 14.81 14.81 13.82 14.37 0.0M
2025-09-25 15.40 15.48 14.84 14.84 0.0M
2025-09-24 15.50 15.50 14.86 15.43 0.0M
2025-09-23 16.62 16.62 15.20 15.85 0.0M
2025-09-22 17.11 17.11 16.69 16.69 0.0M
2025-09-19 16.64 17.08 16.64 16.90 0.0M
2025-09-18 16.17 16.41 16.13 16.21 0.0M
2025-09-17 16.36 16.36 15.68 15.99 0.0M
2025-09-16 16.82 16.82 15.96 16.12 0.0M
2025-09-15 17.42 17.60 17.19 17.45 0.0M
2025-09-12 16.65 17.23 16.49 17.23 0.0M
2025-09-11 16.61 16.94 16.61 16.74 0.0M
2025-09-10 17.40 17.64 16.64 16.64 0.0M
2025-09-09 17.19 17.30 16.49 17.30 0.0M
2025-09-08 17.19 18.13 17.19 17.60 0.0M
2025-09-05 17.21 17.65 16.97 17.43 0.0M
2025-09-04 17.17 17.17 16.37 16.60 0.0M
2025-09-03 16.17 17.07 15.57 16.90 0.0M
2025-09-02 15.75 15.92 15.60 15.60 0.0M
2025-08-29 15.80 15.98 15.80 15.92 0.0M
2025-08-28 16.55 16.55 16.00 16.08 0.0M
2025-08-27 16.75 16.75 16.28 16.43 0.0M
2025-08-26 17.55 17.55 17.26 17.26 0.0M
2025-08-25 17.71 17.71 16.46 16.46 0.0M
2025-08-22 18.97 18.97 17.57 17.57 0.0M
2025-08-21 19.76 19.80 19.33 19.33 0.0M
2025-08-20 19.48 19.75 19.39 19.40 0.0M
2025-08-19 19.50 19.97 19.50 19.97 0.0M
2025-08-18 20.32 20.32 19.93 19.93 0.0M
2025-08-15 19.64 19.95 19.57 19.68 0.0M
2025-08-14 20.16 20.16 18.67 18.67 0.0M
2025-08-13 19.89 19.89 19.89 19.89 0.0M
2025-08-12 19.92 20.60 19.91 20.60 0.0M
2025-08-11 21.18 21.23 21.18 21.23 0.0M
2025-08-08 20.45 20.57 20.45 20.57 0.0M
2025-08-07 20.44 21.12 20.44 21.10 0.0M
2025-08-06 19.61 21.13 19.42 20.85 0.0M
2025-08-05 20.72 21.05 20.07 20.15 0.0M
2025-08-04 21.02 21.02 20.18 20.45 0.0M
2025-08-01 19.63 20.71 19.63 19.82 0.0M
2025-07-31 19.40 19.40 18.95 18.97 0.0M
2025-07-30 17.88 18.78 17.88 18.00 0.0M
2025-07-29 18.04 18.04 17.61 17.61 0.0M
2025-07-28 18.20 18.20 17.99 17.99 0.0M
2025-07-25 19.37 19.37 19.25 19.26 0.0M
2025-07-24 19.33 19.45 19.09 19.09 0.0M
2025-07-23 19.17 19.17 18.80 18.80 0.0M
2025-07-22 19.71 19.71 19.63 19.63 0.0M
2025-07-21 19.76 20.08 19.73 20.08 0.0M
2025-07-18 18.85 19.90 18.83 19.90 0.0M
2025-07-17 20.02 20.16 19.76 19.76 0.0M
2025-07-16 20.46 20.46 20.46 20.46 0.0M
2025-07-15 19.10 19.65 19.10 19.56 0.0M
2025-07-14 18.40 18.83 18.40 18.83 0.0M
2025-07-11 17.80 17.80 17.69 17.79 0.0M
2025-07-10 18.01 18.21 17.79 17.79 0.0M
2025-07-09 18.54 18.64 18.41 18.50 0.0M
2025-07-08 19.10 19.10 18.20 18.30 0.0M
2025-07-07 20.53 20.53 20.53 20.53 0.0M
2025-07-03 19.90 19.90 19.84 19.84 0.0M
2025-07-02 20.16 20.16 20.16 20.16 0.0M
2025-07-01 22.73 22.93 21.06 21.46 0.0M
2025-06-30 22.83 22.83 22.83 22.83 0.0M
2025-06-27 22.36 22.36 22.34 22.34 0.0M
2025-06-26 22.59 22.59 21.81 21.89 0.0M
2025-06-25 23.00 23.00 22.10 22.65 0.0M
2025-06-24 22.08 22.53 21.66 22.53 0.0M
2025-06-23 19.48 21.48 19.48 21.38 0.0M
2025-06-20 19.91 19.96 19.54 19.66 0.0M
2025-06-18 19.99 20.14 19.99 20.14 0.0M
2025-06-17 19.14 19.47 19.05 19.45 0.0M
2025-06-16 20.29 20.91 19.98 20.40 0.0M
2025-06-13 20.00 20.74 20.00 20.19 0.0M
2025-06-12 21.62 21.67 21.43 21.43 0.0M
2025-06-11 22.72 22.72 21.61 21.61 0.0M
2025-06-10 22.77 22.77 22.77 22.77 0.0M
2025-06-09 24.48 24.48 24.01 24.41 0.0M
2025-06-06 24.98 24.98 24.98 24.98 0.0M
2025-06-05 26.30 26.62 26.05 26.62 0.0M
2025-06-04 26.43 26.43 26.33 26.33 0.0M
2025-06-03 24.54 24.70 24.25 24.70 0.0M
2025-06-02 26.26 26.26 26.26 26.26 0.0M
2025-05-30 26.98 26.98 26.98 26.98 0.0M
2025-05-29 27.02 27.02 26.32 26.32 0.0M
2025-05-28 27.20 27.20 27.20 27.20 0.0M
2025-05-27 26.04 26.04 26.04 26.04 0.0M
2025-05-23 26.91 26.91 26.91 26.91 0.0M
2025-05-22 27.29 27.29 26.86 26.86 0.0M
2025-05-21 26.32 26.82 26.08 26.82 0.0M
2025-05-20 24.70 25.10 24.70 25.10 0.0M
2025-05-19 24.35 24.65 24.35 24.42 0.0M
2025-05-16 23.22 23.44 23.22 23.44 0.0M
2025-05-15 24.34 24.56 23.22 23.22 0.0M
2025-05-14 23.47 23.47 23.33 23.33 0.0M
2025-05-13 22.75 22.75 22.75 22.75 0.0M
2025-05-12 23.22 24.55 23.22 24.53 0.0M
2025-05-09 27.65 28.04 27.65 27.77 0.0M
2025-05-08 27.89 28.50 27.70 28.50 0.0M
2025-05-07 32.00 32.00 31.41 31.41 0.0M
2025-05-06 31.05 31.05 30.61 30.91 0.0M
2025-05-05 31.05 31.05 31.05 31.05 0.0M
2025-05-02 29.61 29.61 29.30 29.30 0.0M
2025-05-01 29.78 31.12 29.77 30.70 0.0M
2025-04-30 32.12 32.12 31.54 31.54 0.0M
2025-04-29 29.57 29.65 29.57 29.65 0.0M
2025-04-28 30.05 30.05 29.11 29.11 0.0M
2025-04-25 30.45 30.45 30.07 30.07 0.0M
2025-04-24 30.67 30.67 29.90 29.90 0.0M
2025-04-23 30.70 31.10 30.02 31.10 0.0M
2025-04-22 31.76 31.76 31.56 31.56 0.0M
2025-04-21 35.11 35.11 34.66 34.66 0.0M
2025-04-17 35.14 35.14 31.49 32.74 0.0M
2025-04-16 34.31 35.74 34.31 35.74 0.0M
2025-04-15 36.83 36.83 36.83 36.83 0.0M
2025-04-14 35.83 35.83 35.83 35.83 0.0M
2025-04-11 39.96 39.96 35.88 35.88 0.0M
2025-04-10 34.90 38.75 34.90 38.72 0.0M
2025-04-09 46.70 46.73 30.10 31.25 0.0M
2025-04-08 36.32 43.98 36.32 43.98 0.0M
2025-04-07 42.87 46.00 36.96 40.11 0.0M
2025-04-04 34.63 38.73 34.63 38.69 0.0M
2025-04-03 29.47 30.69 29.47 30.69 0.0M
2025-04-02 23.83 23.83 23.52 23.52 0.0M
2025-04-01 23.55 23.55 23.55 23.55 0.0M
2025-03-31 23.89 23.89 23.89 23.89 0.0M
2025-03-28 24.81 24.81 24.81 24.81 0.0M
2025-03-27 24.01 24.01 24.01 24.01 0.0M
2025-03-26 23.33 23.33 23.33 23.33 0.0M
2025-03-25 24.26 24.26 24.26 24.26 0.0M
2025-03-24 24.41 24.41 24.41 24.41 0.0M
2025-03-21 25.20 25.20 24.96 24.96 0.0M
2025-03-20 24.28 24.28 24.28 24.28 0.0M
2025-03-19 24.58 24.58 24.58 24.58 0.0M
2025-03-18 25.60 25.84 25.60 25.84 0.0M
2025-03-17 26.83 26.83 26.05 26.05 0.0M
2025-03-14 27.72 27.72 27.42 27.42 0.0M
2025-03-13 30.04 30.04 30.04 30.04 0.0M
2025-03-12 29.35 29.35 29.35 29.35 0.0M
2025-03-11 29.77 29.91 29.77 29.89 0.0M
2025-03-10 28.84 28.84 28.84 28.84 0.0M
2025-03-07 29.40 29.40 29.40 29.40 0.0M
2025-03-06 32.44 32.44 31.18 31.18 0.0M
2025-03-05 33.17 33.66 31.82 32.45 0.0M
2025-03-04 31.36 31.86 30.33 30.33 0.0M
2025-03-03 29.53 29.53 29.53 29.53 0.0M
2025-02-28 26.25 26.25 26.25 26.25 0.0M
2025-02-27 26.97 26.97 26.97 26.97 0.0M
2025-02-26 27.78 27.78 27.78 27.78 0.0M
2025-02-25 26.87 26.87 26.87 26.87 0.0M
2025-02-24 25.66 25.99 25.66 25.71 0.0M
2025-02-21 25.75 25.75 25.75 25.75 0.0M
2025-02-20 25.00 25.00 23.88 23.88 0.0M