MicroSectors U.S. Big Oil... (NRGD)
AMEX: NRGD
· Real-Time Price · USD
16.35
0.44 (2.74%)
At close: Oct 02, 2025, 10:49 AM
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 16.07 | 16.10 | 15.80 | 15.91 | 15.83 | 0.76% | 11,425 |
| Sep 30, 2025 | 15.89 | 16.20 | 15.72 | 15.79 | 15.79 | 3.41% | 11,800 |
| Sep 29, 2025 | 14.66 | 15.47 | 14.66 | 15.27 | 15.27 | 6.26% | 22,600 |
| Sep 26, 2025 | 14.81 | 14.81 | 13.82 | 14.37 | 14.37 | -3.17% | 13,300 |
| Sep 25, 2025 | 15.40 | 15.48 | 14.84 | 14.84 | 14.84 | -3.82% | 14,827 |
| Sep 24, 2025 | 15.50 | 15.50 | 14.86 | 15.43 | 15.43 | -2.65% | 11,044 |
| Sep 23, 2025 | 16.62 | 16.62 | 15.20 | 15.85 | 15.85 | -5.03% | 19,002 |
| Sep 22, 2025 | 17.11 | 17.11 | 16.69 | 16.69 | 16.69 | -1.24% | 5,709 |
| Sep 19, 2025 | 16.64 | 17.08 | 16.64 | 16.90 | 16.90 | 4.26% | 3,116 |
| Sep 18, 2025 | 16.17 | 16.41 | 16.13 | 16.21 | 16.21 | 1.38% | 3,893 |
| Sep 17, 2025 | 16.36 | 16.36 | 15.68 | 15.99 | 15.99 | -0.81% | 9,015 |
| Sep 16, 2025 | 16.82 | 16.82 | 15.96 | 16.12 | 16.12 | -7.62% | 7,500 |
| Sep 15, 2025 | 17.42 | 17.60 | 17.19 | 17.45 | 17.45 | 1.28% | 2,800 |
| Sep 12, 2025 | 16.65 | 17.23 | 16.49 | 17.23 | 17.23 | 2.93% | 2,300 |
| Sep 11, 2025 | 16.61 | 16.94 | 16.61 | 16.74 | 16.74 | 0.60% | 9,435 |
| Sep 10, 2025 | 17.40 | 17.64 | 16.64 | 16.64 | 16.64 | -3.82% | 8,237 |
| Sep 9, 2025 | 17.19 | 17.30 | 16.49 | 17.30 | 17.30 | -1.70% | 2,647 |
| Sep 8, 2025 | 17.19 | 18.13 | 17.19 | 17.60 | 17.60 | 0.98% | 3,100 |
| Sep 5, 2025 | 17.21 | 17.65 | 16.97 | 17.43 | 17.43 | 5.00% | 4,006 |
| Sep 4, 2025 | 17.17 | 17.17 | 16.37 | 16.60 | 16.60 | -1.78% | 8,200 |
Page 1 of 62