Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors 2X U.S. Big Oil Index ETN (NY: NRGO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.16 40.16 40.16 40.16 0 -2.70(-6.30%)
Jan 30, 2020 42.85 42.85 42.85 42.85 0 +0.65(+1.54%)
Jan 29, 2020 42.20 42.20 42.20 42.20 0 -1.31(-3.01%)
Jan 28, 2020 43.51 43.51 43.51 43.51 0 +0.63(+1.47%)
Jan 27, 2020 42.88 42.88 42.88 42.88 0 -2.92(-6.37%)
Jan 24, 2020 45.80 45.80 45.80 45.80 0 -1.06(-2.26%)
Jan 23, 2020 46.86 46.86 46.86 46.86 0 -0.81(-1.70%)
Jan 22, 2020 47.67 47.67 47.67 47.67 0 -1.12(-2.30%)
Jan 21, 2020 48.80 48.80 48.80 48.80 0 -1.58(-3.14%)
Jan 17, 2020 50.38 50.38 50.38 50.38 0 -0.71(-1.39%)
Jan 16, 2020 51.09 51.09 51.09 51.09 0 -0.13(-0.25%)
Jan 15, 2020 51.22 51.22 51.22 51.22 0 -0.90(-1.72%)
Jan 14, 2020 52.12 52.12 52.12 52.12 0 +0.34(+0.65%)
Jan 13, 2020 51.78 51.78 51.78 51.78 0 -0.13(-0.26%)
Jan 10, 2020 51.92 51.92 51.92 51.92 0 -0.32(-0.61%)
Jan 09, 2020 50.35 52.24 50.35 52.24 346 +0.89(+1.74%)
Jan 08, 2020 51.34 51.37 51.34 51.34 100 -1.65(-3.12%)
Jan 07, 2020 51.92 52.99 51.84 52.99 500 +0.01(+0.02%)
Jan 06, 2020 52.98 52.98 52.98 52.98 12 +1.23(+2.37%)
Jan 03, 2020 51.75 51.75 51.75 51.75 0 -0.49(-0.94%)
Jan 02, 2020 52.25 52.25 52.25 52.25 0 +1.43(+2.81%)
Dec 31, 2019 50.82 50.82 50.82 50.82 0 +0.83(+1.66%)
Dec 30, 2019 49.99 49.99 49.99 49.99 0 -0.50(-0.98%)
Dec 27, 2019 50.49 50.49 50.49 50.49 0 -0.43(-0.84%)
Dec 26, 2019 50.91 50.91 50.91 50.91 0 -0.08(-0.16%)
Dec 24, 2019 51.00 51.00 51.00 51.00 0 +0.22(+0.43%)
Dec 23, 2019 50.78 50.78 50.78 50.78 0 +0.77(+1.54%)
Dec 20, 2019 50.01 50.01 50.01 50.01 0 +1.05(+2.15%)
Dec 19, 2019 48.96 48.96 48.96 48.96 0 -0.20(-0.40%)
Dec 18, 2019 49.15 49.15 49.15 49.15 0 +0.33(+0.67%)
Dec 17, 2019 48.83 48.83 48.83 48.83 0 +0.23(+0.47%)
Dec 16, 2019 48.60 48.60 48.60 48.60 0 +1.80(+3.85%)
Dec 13, 2019 46.80 46.80 46.80 46.80 0 -0.84(-1.76%)
Dec 12, 2019 47.64 47.64 47.64 47.64 0 +2.06(+4.52%)
Dec 11, 2019 45.58 45.58 45.58 45.58 0 -0.47(-1.01%)
Dec 10, 2019 46.58 46.58 46.05 46.05 100 +0.33(+0.72%)
Dec 09, 2019 45.72 45.72 45.72 45.72 0 -0.76(-1.63%)
Dec 06, 2019 46.47 46.47 46.47 46.47 0 +2.02(+4.55%)
Dec 05, 2019 44.45 44.45 44.45 44.45 0 -0.82(-1.81%)
Dec 04, 2019 45.27 45.27 45.27 45.27 0 +1.54(+3.51%)
Dec 03, 2019 43.74 43.74 43.74 43.74 0 -1.58(-3.48%)
Dec 02, 2019 45.31 45.31 45.31 45.31 0 -0.09(-0.21%)
Nov 29, 2019 45.41 45.41 45.41 45.41 0 -1.05(-2.26%)
Nov 27, 2019 46.45 46.45 46.45 46.45 0 +0.14(+0.30%)
Nov 26, 2019 46.32 46.32 46.32 46.32 0 -1.29(-2.71%)
Nov 25, 2019 47.61 47.61 47.61 47.61 0 +0.29(+0.61%)
Nov 22, 2019 47.32 47.32 47.32 47.32 0 -0.90(-1.86%)
Nov 21, 2019 48.21 48.21 48.21 48.21 0 +1.33(+2.84%)
Nov 20, 2019 46.88 46.88 46.88 46.88 0 +0.87(+1.90%)
Nov 19, 2019 46.01 46.01 46.01 46.01 0 -1.59(-3.34%)
Nov 18, 2019 47.60 47.60 47.60 47.60 0 -0.90(-1.86%)
Nov 15, 2019 48.50 48.50 48.50 48.50 0 +0.75(+1.56%)
Nov 14, 2019 47.75 47.75 47.75 47.75 0 -0.38(-0.78%)
Nov 13, 2019 48.13 48.13 48.13 48.13 0 -0.83(-1.70%)
Nov 12, 2019 48.96 48.96 48.96 48.96 0 -0.57(-1.16%)
Nov 11, 2019 49.54 49.54 49.54 49.54 0 -0.75(-1.50%)
Nov 08, 2019 50.29 50.29 50.29 50.29 0 -0.00(-0.00%)
Nov 07, 2019 50.06 50.30 50.02 50.30 800 +1.94(+4.01%)
Nov 06, 2019 48.83 48.84 48.23 48.36 900 -2.21(-4.37%)
Nov 05, 2019 50.57 50.57 50.57 50.57 0 -0.81(-1.59%)
Nov 04, 2019 51.38 51.38 51.38 51.38 0 +3.24(+6.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.