Stock listing
NYSE Arca:NRGD MicroSectors U.S. Big Oil -3 Inverse Leveraged ETN Stock
Follow MicroSectors U.S. Big Oil -3 Inverse Leveraged ETN into a list and get an email when it puts out news.
Share price · AMEX:NRGD
$14.10 USD +0.32 (+2.3%)
Close on Nov 6, 2026
- Day range
- $13.63 – $14.26 USDNov 6, 2026
- Volume
- 25,268 sharesNov 6, 2026
- 52-week range
- $9.23 – $85.65 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $623,216 USDMedian day 32,850 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:NRGD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.10 | +0.32 | +2.3% | $14.18 | $14.26 | $13.63 | 25,268 | |
| $13.78 | +0.79 | +6.1% | $12.60 | $13.94 | $12.09 | 41,325 | |
| $12.99 | +1.87 | +16.8% | $11.65 | $13.40 | $11.65 | 71,885 | |
| $11.12 | +0.38 | +3.5% | $10.91 | $11.17 | $10.71 | 30,171 | |
| $10.74 | +1.277 | +13.5% | $10.04 | $10.78 | $9.83 | 34,810 | |
| $9.463 | -0.727 | -7.1% | $9.80 | $9.81 | $9.44 | 80,700 | |
| $10.19 | -0.057 | -0.6% | $10.31 | $10.65 | $10.08 | 158,400 | |
| $10.25 | -0.173 | -1.7% | $10.20 | $10.36 | $10.07 | 14,100 | |
| $10.42 | +0.95 | +10.0% | $9.56 | $10.45 | $9.495 | 31,800 | |
| $9.47 | -0.24 | -2.5% | $9.849 | $9.849 | $9.23 | 23,500 | |
| $9.71 | -0.63 | -6.1% | $10.09 | $10.09 | $9.415 | 76,900 | |
| $10.34 | +0.26 | +2.6% | $9.75 | $10.75 | $9.75 | 44,200 | |
| $10.08 | +0.09 | +0.9% | $10.16 | $10.29 | $9.84 | 18,800 | |
| $9.99 | -0.02 | -0.2% | $9.76 | $10.51 | $9.76 | 31,100 | |
| $10.01 | +0.17 | +1.7% | $10.04 | $10.04 | $9.54 | 74,900 | |
| $9.84 | -0.71 | -6.7% | $10.24 | $10.39 | $9.83 | 71,700 | |
| $10.55 | +0.42 | +4.1% | $10.11 | $10.74 | $10.11 | 50,500 | |
| $10.13 | -0.25 | -2.4% | $10.16 | $10.41 | $10.03 | 35,300 | |
| $10.38 | -0.82 | -7.3% | $11.00 | $11.00 | $10.36 | 113,873 | |
| $11.20 | -0.53 | -4.5% | $11.20 | $11.28 | $10.89 | 37,897 | |
| $11.73 | +0.246 | +2.1% | $11.65 | $11.77 | $11.15 | 46,400 | |
| $11.48 | -1.298 | -10.2% | $12.14 | $12.14 | $11.41 | 116,200 | |
| $12.78 | -0.148 | -1.1% | $12.50 | $13.06 | $12.23 | 27,700 | |
| $12.93 | -0.06 | -0.5% | $13.07 | $13.29 | $12.68 | 17,200 | |
| $12.99 | -0.408 | -3.0% | $13.63 | $13.82 | $12.71 | 29,000 | |
| $13.40 | -0.072 | -0.5% | $14.15 | $14.25 | $13.32 | 16,900 | |
| $13.47 | -1.133 | -7.8% | $14.77 | $14.77 | $13.47 | 28,400 | |
| $14.60 | -0.15 | -1.0% | $14.54 | $14.76 | $14.20 | 19,200 | |
| $14.75 | +0.243 | +1.7% | $15.09 | $15.16 | $14.65 | 17,400 | |
| $14.51 | +0.11 | +0.8% | $13.86 | $14.57 | $13.84 | 51,800 | |
| $14.40 | +0.45 | +3.2% | $14.54 | $14.70 | $14.26 | 57,700 | |
| $13.95 | -0.376 | -2.6% | $13.87 | $14.00 | $13.32 | 45,300 | |
| $14.33 | -0.554 | -3.7% | $14.40 | $14.53 | $13.84 | 39,600 | |
| $14.88 | +0.868 | +6.2% | $14.72 | $15.00 | $13.89 | 107,400 | |
| $14.01 | +1.252 | +9.8% | $13.12 | $14.12 | $12.96 | 79,200 | |
| $12.76 | -0.04 | -0.3% | $12.77 | $12.91 | $12.50 | 28,300 | |
| $12.80 | -0.20 | -1.5% | $13.50 | $13.55 | $12.65 | 76,500 | |
| $13.00 | +0.92 | +7.6% | $12.60 | $13.19 | $12.57 | 126,100 | |
| $12.08 | -1.01 | -7.7% | $12.91 | $12.91 | $11.72 | 135,900 | |
| $13.09 | +0.179 | +1.4% | $12.36 | $13.29 | $12.12 | 32,400 | |
| $12.91 | -0.107 | -0.8% | $13.01 | $13.07 | $12.54 | 61,200 | |
| $13.02 | -0.072 | -0.6% | $12.45 | $13.62 | $12.10 | 30,400 | |
| $13.09 | -0.485 | -3.6% | $13.00 | $13.30 | $12.96 | 49,800 | |
| $13.58 | -0.491 | -3.5% | $13.68 | $13.81 | $13.17 | 20,600 | |
| $14.07 | +0.333 | +2.4% | $14.08 | $14.72 | $13.93 | 73,400 | |
| $13.73 | +0.143 | +1.1% | $13.56 | $13.73 | $13.15 | 63,300 | |
| $13.59 | -0.21 | -1.5% | $14.02 | $14.03 | $13.40 | 21,500 | |
| $13.80 | -0.70 | -4.8% | $13.96 | $14.33 | $13.80 | 18,300 | |
| $14.50 | -0.92 | -6.0% | $14.61 | $15.08 | $14.13 | 25,900 | |
| $15.42 | -0.17 | -1.1% | $15.41 | $15.57 | $15.38 | 11,300 | |
| $15.59 | +0.084 | +0.5% | $15.55 | $16.10 | $15.44 | 29,200 | |
| $15.51 | -0.092 | -0.6% | $16.25 | $16.25 | $15.14 | 23,400 | |
| $15.60 | +0.798 | +5.4% | $15.25 | $15.60 | $15.17 | 30,710 | |
| $14.80 | +0.488 | +3.4% | $14.50 | $15.06 | $14.20 | 37,152 | |
| $14.31 | -0.068 | -0.5% | $14.38 | $14.42 | $14.08 | 65,500 | |
| $14.38 | -0.344 | -2.3% | $14.32 | $14.44 | $13.80 | 20,000 | |
| $14.72 | +0.044 | +0.3% | $14.50 | $14.80 | $14.25 | 26,900 | |
| $14.68 | -0.72 | -4.7% | $14.94 | $15.26 | $14.68 | 21,200 | |
| $15.40 | -0.93 | -5.7% | $16.00 | $16.43 | $15.35 | 32,100 | |
| $16.33 | -0.544 | -3.2% | $16.75 | $16.80 | $16.13 | 41,200 | |
| $16.87 | -0.216 | -1.3% | $17.26 | $17.45 | $16.87 | 20,900 | |
| $17.09 | -0.23 | -1.3% | $17.54 | $17.74 | $17.05 | 12,000 | |
| $17.32 | -1.085 | -5.9% | $18.67 | $18.67 | $17.25 | 200,000 | |
| $18.41 | -3.456 | -15.8% | $20.52 | $20.52 | $18.40 | 33,300 | |
| $21.86 | +0.591 | +2.8% | $22.10 | $22.22 | $21.30 | 4,300 | |
| $21.27 | -1.14 | -5.1% | $21.29 | $21.90 | $20.87 | 24,900 |
- Ticker
- NYSE Arca:NRGD
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
MicroSectors U.S. Big Oil -3 Inverse Leveraged ETN on 6ix
- What it is
- Exchange-traded note (ETN)
Log in to ask 6ix AI your own questions about MicroSectors U.S. Big Oil -3 Inverse Leveraged ETN.