MicroSectors U.S. Big Oil... (NRGD)
AMEX: NRGD
· Real-Time Price · USD
19.77
0.37 (1.90%)
At close: Aug 21, 2025, 2:05 PM
19.13
-3.24%
Pre-market: Aug 22, 2025, 08:46 AM EDT
NRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.76 | 19.80 | 19.76 | 19.77 | 19.77 | 1.91% | 599 |
| Aug 20, 2025 | 19.48 | 19.75 | 19.39 | 19.40 | 19.40 | -2.85% | 1,400 |
| Aug 19, 2025 | 19.50 | 19.97 | 19.50 | 19.97 | 19.97 | 0.20% | 305 |
| Aug 18, 2025 | 20.32 | 20.32 | 19.93 | 19.93 | 19.93 | 1.27% | 500 |
| Aug 15, 2025 | 19.64 | 19.95 | 19.57 | 19.68 | 19.68 | 5.41% | 1,000 |
| Aug 14, 2025 | 20.16 | 20.16 | 18.67 | 18.67 | 18.67 | -6.13% | 3,902 |
| Aug 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.45% | 2,500 |
| Aug 12, 2025 | 19.92 | 20.60 | 19.91 | 20.60 | 20.60 | -2.92% | 1,230 |
| Aug 11, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 21.22 | 3.16% | 600 |
| Aug 8, 2025 | 20.45 | 20.57 | 20.45 | 20.57 | 20.57 | -2.51% | 627 |
| Aug 7, 2025 | 20.44 | 21.12 | 20.44 | 21.10 | 21.10 | 1.20% | 1,647 |
| Aug 6, 2025 | 19.61 | 21.13 | 19.42 | 20.85 | 20.85 | 3.47% | 2,900 |
| Aug 5, 2025 | 20.72 | 21.05 | 20.07 | 20.15 | 20.15 | -1.47% | 9,000 |
| Aug 4, 2025 | 21.02 | 21.02 | 20.18 | 20.45 | 20.45 | 3.18% | 3,306 |
| Aug 1, 2025 | 19.63 | 20.71 | 19.63 | 19.82 | 19.82 | 4.48% | 6,400 |
| Jul 31, 2025 | 19.40 | 19.40 | 18.95 | 18.97 | 18.97 | 5.39% | 2,500 |
| Jul 30, 2025 | 17.88 | 18.78 | 17.88 | 18.00 | 18.00 | 2.21% | 4,002 |
| Jul 29, 2025 | 18.04 | 18.04 | 17.61 | 17.61 | 17.61 | -2.11% | 815 |
| Jul 28, 2025 | 18.20 | 18.20 | 17.99 | 17.99 | 17.99 | -6.59% | 1,028 |
| Jul 25, 2025 | 19.37 | 19.37 | 19.25 | 19.26 | 19.26 | 0.89% | 1,523 |