MicroSectors U.S. Big Oil...

AMEX: NRGD · Real-Time Price · USD
19.40
-0.57 (-2.87%)
At close: Aug 20, 2025, 3:59 PM
19.36
-0.21%
Pre-market: Aug 21, 2025, 08:41 AM EDT

NRGD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 20, 2025 19.48 19.75 19.39 19.40 19.40 -2.85% 1,387
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
Jul 24, 2025 19.33 19.45 19.09 19.09 19.09 1.54% 3,404