Skip to main content
NRGD logo

MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN

NRGDNYSEARCAREX MicrosectorsEquity

$9.84Today:- (-)1Y −88.74%

As of Oct 16, 2026 close

Assets (AUM)
$13.45M
Expense ratio
2.60%
Dividend yield
-
Holdings
10
52-week range
$10.10$96.23
Volume (live)
-
Avg. volume (3M)
54.52K

NRGD ETF Historical Prices: MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

NRGD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

NRGD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NRGD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.2410.399.839.849.8471.83K
Oct 15, 202610.1110.7410.1110.5510.5550.52K
Oct 14, 202610.1610.4110.0310.1310.1335.59K
Oct 13, 202611.0011.0010.3610.3810.38113.87K
Oct 12, 202611.2011.2810.8911.2011.2037.90K
Oct 9, 202611.6511.7711.1511.7311.7346.36K
Oct 8, 202612.1412.1411.4111.4811.48116.19K
Oct 7, 202612.5013.0612.2312.7812.7827.66K
Oct 6, 202613.0613.2912.6812.9312.9317.23K
Oct 5, 202613.6313.8212.7112.9912.9928.89K
Oct 2, 202614.1514.2513.3213.4013.4016.88K
Oct 1, 202614.7714.7713.4713.4713.4728.38K
Sep 30, 202614.5414.7614.2014.6014.6019.21K
Sep 29, 202615.0915.1614.6414.7514.7517.69K
Sep 28, 202613.8614.5713.8414.5114.5151.83K
Sep 25, 202614.5414.7014.2614.4014.4057.78K
Sep 24, 202613.8714.0013.3213.9513.9545.41K
Sep 23, 202614.4014.5313.8414.3314.3339.57K
Sep 22, 202614.7215.0013.8914.8814.88107.36K
Sep 21, 202613.1214.1212.9614.0114.0179.25K
Sep 18, 202612.7712.9112.5012.7612.7628.32K
Sep 17, 202613.5013.5512.6512.8012.8076.51K
Sep 16, 202612.6013.1912.5713.0013.00126.07K
Sep 15, 202612.9112.9111.7212.0812.08136.05K
Sep 14, 202612.3613.2912.1213.0913.0932.35K
Sep 11, 202613.0113.0712.5412.9112.9161.17K
Sep 10, 202612.4513.6212.1013.0213.0230.39K
Sep 9, 202613.0013.3012.9613.0913.0949.79K
Sep 8, 202613.6813.8113.1713.5713.5720.55K
Sep 4, 202614.0814.7213.9314.0714.0773.39K
Sep 3, 202613.5613.7313.1513.7313.7363.28K
Sep 2, 202614.0214.0313.4013.5913.5921.46K
Sep 1, 202613.9614.3213.8013.8013.8018.44K
Aug 31, 202614.6115.0814.1314.5014.5025.94K
Aug 28, 202615.4115.5715.3815.4215.4211.31K
Aug 27, 202615.5516.1015.4415.5915.5929.23K
Aug 26, 202616.2516.2515.1415.5115.5123.41K
Aug 25, 202615.2515.6015.1715.6015.6030.71K
Aug 24, 202614.5015.0614.2014.8014.8037.15K
Aug 21, 202614.3814.4214.0814.3114.3165.55K
Aug 20, 202614.3214.4413.8014.3814.3819.96K
Aug 19, 202614.5014.8014.2514.7214.7226.91K
Aug 18, 202614.9415.2614.6814.6814.6821.23K
Aug 17, 202616.0016.4315.3515.4015.4032.13K
Aug 14, 202616.7516.8016.1316.3316.3341.16K
Aug 13, 202617.2617.4516.8716.8716.8720.91K
Aug 12, 202617.5417.7417.0517.0917.0912.14K
Aug 11, 202618.6718.6717.2517.3217.32199.03K
Aug 10, 202620.5220.5218.4018.4118.4133.27K
Aug 7, 202622.1022.2221.3021.8621.864.33K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors U.S. Big Oil - 3 Inverse Leveraged ETN Historical Prices

What is OHLC data for NRGD?

OHLC stands for Open, High, Low, Close - the four key price points for NRGD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for NRGD?

The adjusted close price for NRGD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does NRGD price history go?

NRGD historical price data is available from the ETF's inception on Feb 18, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for NRGD data?

NRGD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for NRGD?

Trading volume for NRGD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.