Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,700.62 +2,968.71 (+4.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETNs (NRGD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 153.00 | 161.52 | 153.00 | 155.40 | 155.40 | 38,611 |
| 02 May 2024 | 154.71 | 157.24 | 152.27 | 153.77 | 153.77 | 25,900 |
| 01 May 2024 | 153.11 | 161.14 | 149.88 | 159.04 | 159.04 | 57,200 |
| 30 Apr 2024 | 139.18 | 151.08 | 139.18 | 151.08 | 151.08 | 55,400 |
| 29 Apr 2024 | 139.23 | 139.23 | 134.56 | 135.72 | 135.72 | 20,000 |
| 26 Apr 2024 | 139.36 | 142.12 | 136.96 | 138.46 | 138.46 | 24,800 |
| 25 Apr 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 134.65 | 15,900 |
| 24 Apr 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 136.00 | 13,100 |
| 23 Apr 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 136.53 | 25,300 |
| 22 Apr 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 138.34 | 67,500 |
| 19 Apr 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 142.71 | 46,900 |
| 18 Apr 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 147.44 | 42,000 |
| 17 Apr 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 143.18 | 37,000 |
| 16 Apr 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 141.64 | 68,100 |
| 15 Apr 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 137.48 | 60,200 |
| 12 Apr 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 133.21 | 64,600 |
| 11 Apr 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 127.70 | 27,800 |
| 10 Apr 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 127.78 | 43,200 |
| 09 Apr 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 129.20 | 34,600 |
| 08 Apr 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 128.00 | 38,000 |
| 05 Apr 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 124.25 | 40,200 |
| 04 Apr 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 128.92 | 46,100 |
| 03 Apr 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 128.80 | 57,100 |
| 02 Apr 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 132.51 | 46,100 |
| 01 Apr 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 140.48 | 44,800 |
| 28 Mar 2024 | 148.48 | 151.27 | 144.60 | 144.70 | 144.70 | 48,500 |
| 27 Mar 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 151.22 | 13,900 |
| 26 Mar 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 154.55 | 43,300 |
| 25 Mar 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 150.72 | 34,400 |
| 22 Mar 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 154.34 | 22,300 |
| 21 Mar 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 153.58 | 20,900 |
| 20 Mar 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 155.37 | 51,700 |
| 19 Mar 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 155.64 | 45,900 |
| 18 Mar 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 160.95 | 46,600 |
| 15 Mar 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 161.28 | 40,100 |
| 14 Mar 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 165.26 | 27,800 |
| 13 Mar 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 170.22 | 68,400 |
| 12 Mar 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 183.64 | 49,100 |
| 11 Mar 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 181.76 | 57,000 |
| 08 Mar 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 187.50 | 28,600 |
| 07 Mar 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 189.22 | 38,800 |
| 06 Mar 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 196.09 | 47,300 |
| 05 Mar 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 197.03 | 66,200 |
| 04 Mar 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 199.67 | 39,900 |
| 01 Mar 2024 | 198.66 | 198.66 | 192.90 | 194.36 | 194.36 | 44,500 |
| 29 Feb 2024 | 204.82 | 206.50 | 200.75 | 203.15 | 203.15 | 22,300 |
| 28 Feb 2024 | 204.00 | 208.00 | 198.25 | 206.17 | 206.17 | 30,200 |
| 27 Feb 2024 | 196.04 | 203.89 | 195.33 | 202.08 | 202.08 | 21,900 |
| 26 Feb 2024 | 203.62 | 205.00 | 194.00 | 197.21 | 197.21 | 51,000 |
| 23 Feb 2024 | 205.98 | 208.50 | 200.49 | 202.10 | 202.10 | 37,800 |
| 22 Feb 2024 | 206.27 | 208.53 | 197.25 | 199.24 | 199.24 | 49,900 |
| 21 Feb 2024 | 212.96 | 212.96 | 201.65 | 201.76 | 201.76 | 55,600 |
| 20 Feb 2024 | 206.86 | 213.81 | 205.68 | 213.56 | 213.56 | 61,300 |
| 16 Feb 2024 | 200.25 | 204.61 | 199.27 | 204.40 | 204.40 | 34,800 |
| 15 Feb 2024 | 217.53 | 217.53 | 200.30 | 202.10 | 202.10 | 82,300 |
| 14 Feb 2024 | 212.61 | 222.00 | 210.01 | 217.60 | 217.60 | 54,200 |
| 13 Feb 2024 | 211.84 | 221.00 | 211.43 | 216.38 | 216.38 | 47,700 |
| 12 Feb 2024 | 215.09 | 215.09 | 210.20 | 212.36 | 212.36 | 24,800 |
| 09 Feb 2024 | 206.21 | 215.96 | 203.48 | 214.81 | 214.81 | 34,800 |
| 08 Feb 2024 | 211.35 | 211.71 | 204.26 | 206.21 | 206.21 | 44,700 |
| 07 Feb 2024 | 212.29 | 217.78 | 210.40 | 212.05 | 212.05 | 31,100 |
| 06 Feb 2024 | 211.70 | 215.83 | 206.46 | 214.65 | 214.65 | 51,400 |
| 05 Feb 2024 | 221.31 | 225.20 | 212.28 | 215.17 | 215.17 | 34,100 |
| 02 Feb 2024 | 216.64 | 222.69 | 212.00 | 217.10 | 217.10 | 36,300 |
| 01 Feb 2024 | 214.69 | 225.28 | 209.67 | 218.27 | 218.27 | 54,700 |
| 31 Jan 2024 | 205.03 | 217.60 | 205.00 | 217.60 | 217.60 | 48,900 |
| 30 Jan 2024 | 225.03 | 225.03 | 207.05 | 207.28 | 207.28 | 51,600 |
| 29 Jan 2024 | 218.78 | 225.77 | 218.78 | 220.60 | 220.60 | 32,700 |
| 26 Jan 2024 | 225.00 | 230.62 | 218.36 | 218.58 | 218.58 | 25,100 |
| 25 Jan 2024 | 237.78 | 239.48 | 224.93 | 224.93 | 224.93 | 31,100 |
| 24 Jan 2024 | 250.05 | 250.77 | 242.50 | 242.63 | 242.63 | 33,500 |
| 23 Jan 2024 | 256.26 | 256.33 | 248.71 | 253.77 | 253.77 | 20,400 |
| 22 Jan 2024 | 264.29 | 264.29 | 253.90 | 255.40 | 255.40 | 30,600 |
| 19 Jan 2024 | 262.68 | 264.69 | 258.06 | 258.06 | 258.06 | 25,200 |
| 18 Jan 2024 | 258.99 | 269.80 | 258.99 | 261.20 | 261.20 | 24,900 |
| 17 Jan 2024 | 258.86 | 260.85 | 251.69 | 259.00 | 259.00 | 34,000 |
| 16 Jan 2024 | 234.00 | 251.95 | 233.65 | 251.28 | 251.28 | 32,300 |
| 12 Jan 2024 | 231.82 | 238.78 | 230.00 | 234.68 | 234.68 | 22,800 |
| 11 Jan 2024 | 246.13 | 248.37 | 242.00 | 244.92 | 244.92 | 17,700 |
| 10 Jan 2024 | 239.45 | 251.38 | 239.45 | 249.84 | 249.84 | 37,300 |
| 09 Jan 2024 | 228.54 | 242.13 | 227.59 | 240.00 | 240.00 | 30,200 |
| 08 Jan 2024 | 235.00 | 242.95 | 229.29 | 229.74 | 229.74 | 43,500 |
| 05 Jan 2024 | 217.75 | 226.78 | 216.08 | 224.26 | 224.26 | 35,900 |
| 04 Jan 2024 | 207.89 | 222.48 | 205.00 | 222.20 | 222.20 | 34,900 |
| 03 Jan 2024 | 220.93 | 224.40 | 207.56 | 210.57 | 210.57 | 37,500 |
| 02 Jan 2024 | 226.19 | 226.68 | 217.08 | 222.52 | 222.52 | 39,000 |
| 29 Dec 2023 | 229.84 | 232.02 | 226.03 | 229.81 | 229.81 | 27,900 |
| 28 Dec 2023 | 222.28 | 229.49 | 219.50 | 229.34 | 229.34 | 35,000 |
| 27 Dec 2023 | 216.00 | 219.15 | 213.67 | 217.48 | 217.48 | 29,600 |
| 26 Dec 2023 | 214.72 | 217.00 | 210.88 | 214.27 | 214.27 | 29,700 |
| 22 Dec 2023 | 215.36 | 221.00 | 213.50 | 220.20 | 220.20 | 25,200 |
| 21 Dec 2023 | 220.35 | 226.72 | 219.40 | 221.86 | 221.86 | 23,700 |
| 20 Dec 2023 | 214.07 | 222.24 | 210.00 | 222.21 | 222.21 | 46,900 |
| 19 Dec 2023 | 223.79 | 226.72 | 216.50 | 217.52 | 217.52 | 26,700 |
| 18 Dec 2023 | 225.14 | 226.52 | 218.90 | 226.52 | 226.52 | 37,600 |
| 15 Dec 2023 | 234.44 | 239.08 | 233.25 | 233.25 | 233.25 | 15,300 |
| 14 Dec 2023 | 244.81 | 245.24 | 230.89 | 230.89 | 230.89 | 31,400 |
| 13 Dec 2023 | 268.42 | 269.02 | 253.60 | 254.14 | 254.14 | 33,200 |
| 12 Dec 2023 | 263.30 | 270.58 | 263.30 | 267.59 | 267.59 | 31,000 |
| 11 Dec 2023 | 260.04 | 262.91 | 255.00 | 256.25 | 256.25 | 23,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.