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 (%)
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%)
Nov 01, 2019 48.14 48.14 48.14 48.14 0 +2.72(+5.99%)
Oct 31, 2019 45.42 45.42 45.42 45.42 200 -0.52(-1.13%)
Oct 30, 2019 45.94 45.94 45.94 45.94 2 -2.73(-5.60%)
Oct 29, 2019 48.66 48.66 48.66 48.66 0 +0.86(+1.80%)
Oct 28, 2019 47.80 47.80 47.80 47.80 0 -0.57(-1.17%)
Oct 25, 2019 48.37 48.37 48.37 48.37 0 +1.12(+2.37%)
Oct 24, 2019 47.25 47.25 47.25 47.25 0 +0.30(+0.65%)
Oct 23, 2019 46.95 46.95 46.95 46.95 0 +0.38(+0.82%)
Oct 22, 2019 46.57 46.57 46.57 46.57 13 +1.60(+3.55%)
Oct 21, 2019 44.97 44.97 44.97 44.97 0 +1.45(+3.32%)
Oct 18, 2019 43.52 43.52 43.52 43.52 0 -0.31(-0.71%)
Oct 17, 2019 43.92 43.92 43.83 43.83 100 +0.17(+0.40%)
Oct 16, 2019 43.66 43.66 43.66 43.66 0 -1.23(-2.75%)
Oct 15, 2019 44.89 44.89 44.89 44.89 0 +0.46(+1.04%)
Oct 14, 2019 44.43 44.43 44.43 44.43 0 -0.50(-1.12%)
Oct 11, 2019 45.17 45.17 44.94 44.94 100 +1.22(+2.79%)
Oct 10, 2019 43.19 43.71 43.19 43.71 100 +1.44(+3.40%)
Oct 09, 2019 42.41 42.41 42.28 42.28 100 +1.22(+2.97%)
Oct 08, 2019 41.06 41.06 41.06 41.06 0 -1.13(-2.69%)
Oct 07, 2019 42.19 42.19 42.19 42.19 0 -0.37(-0.88%)
Oct 04, 2019 42.56 42.56 42.56 42.56 0 +0.81(+1.94%)
Oct 03, 2019 41.75 41.75 41.75 41.75 0 +1.18(+2.90%)
Oct 02, 2019 40.58 40.58 40.58 40.58 0 -2.14(-5.02%)
Oct 01, 2019 42.72 42.72 42.72 42.72 0 -1.56(-3.52%)
Sep 30, 2019 44.28 44.28 44.28 44.28 0 -0.63(-1.41%)
Sep 27, 2019 44.92 44.92 44.92 44.92 0 -0.03(-0.07%)
Sep 26, 2019 44.95 44.95 44.95 44.95 0 -1.16(-2.51%)
Sep 25, 2019 46.11 46.11 46.11 46.11 0 +0.44(+0.96%)
Sep 24, 2019 45.67 45.67 45.67 45.67 0 -1.14(-2.43%)
Sep 23, 2019 46.81 46.81 46.81 46.81 0 +0.02(+0.04%)
Sep 20, 2019 46.79 46.79 46.79 46.79 0 +0.26(+0.55%)
Sep 19, 2019 46.53 46.53 46.53 46.53 0 -0.16(-0.33%)
Sep 18, 2019 46.69 46.69 46.69 46.69 0 -0.54(-1.15%)
Sep 17, 2019 47.23 47.23 47.23 47.23 50 -1.75(-3.58%)
Sep 16, 2019 48.98 48.98 48.98 48.98 50 +3.64(+8.03%)
Sep 13, 2019 45.34 45.34 45.34 45.34 0 +0.62(+1.39%)
Sep 12, 2019 44.72 44.72 44.72 44.72 0 -0.82(-1.79%)
Sep 11, 2019 45.53 45.53 45.53 45.53 0 +0.45(+0.99%)
Sep 10, 2019 45.09 45.09 45.09 45.09 0 +1.08(+2.45%)
Sep 09, 2019 44.01 44.01 44.01 44.01 70 +1.53(+3.59%)
Sep 06, 2019 42.48 42.48 42.48 42.48 0 +0.29(+0.69%)
Sep 05, 2019 42.64 42.64 42.19 42.19 100 +1.25(+3.04%)
Sep 04, 2019 40.94 40.94 40.94 40.94 0 +1.22(+3.06%)
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.