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 (%)
Dec 17, 2020 15.81 15.81 0 +0.00(+0.00%)
Dec 16, 2020 15.88 15.88 15.88 15.88 254 -0.25(-1.55%)
Dec 15, 2020 15.97 16.20 15.97 16.13 651 +0.01(+0.04%)
Dec 14, 2020 16.33 16.65 15.35 16.12 221,545 +0.31(+1.98%)
Dec 11, 2020 17.28 17.36 15.81 15.81 2,100 -0.95(-5.67%)
Dec 10, 2020 16.22 17.91 16.22 16.76 28,060 +0.97(+6.16%)
Dec 09, 2020 16.12 16.56 15.36 15.79 9,301 +0.22(+1.42%)
Dec 08, 2020 15.65 15.75 15.55 15.57 7,945 +0.27(+1.74%)
Dec 07, 2020 16.35 16.35 15.00 15.30 4,159 -0.71(-4.45%)
Dec 04, 2020 15.60 16.02 15.60 16.02 9,700 +1.96(+13.98%)
Dec 03, 2020 14.04 14.26 14.04 14.05 2,580 +0.48(+3.55%)
Dec 02, 2020 13.11 13.95 13.11 13.57 2,297 +0.84(+6.59%)
Dec 01, 2020 13.30 13.30 12.73 12.73 429 -0.23(-1.77%)
Nov 30, 2020 14.00 14.30 12.79 12.96 5,938 -1.63(-11.18%)
Nov 27, 2020 15.16 15.16 14.59 14.59 500 -0.49(-3.25%)
Nov 25, 2020 15.50 15.50 14.94 15.08 2,400 -0.64(-4.06%)
Nov 24, 2020 15.31 15.84 15.08 15.72 4,411 +1.59(+11.22%)
Nov 23, 2020 13.30 14.13 13.30 14.13 2,624 +2.10(+17.45%)
Nov 20, 2020 12.06 12.06 12.03 12.03 1,500 -0.14(-1.11%)
Nov 19, 2020 11.09 12.17 11.09 12.17 1,551 +0.30(+2.53%)
Nov 18, 2020 12.51 12.73 11.87 11.87 3,783 -0.61(-4.91%)
Nov 17, 2020 12.00 12.48 11.76 12.48 1,670 +0.22(+1.82%)
Nov 16, 2020 12.70 12.70 11.50 12.26 3,342 +1.57(+14.72%)
Nov 13, 2020 10.55 10.69 10.55 10.69 300 +1.01(+10.39%)
Nov 12, 2020 9.681 9.681 9.681 9.681 669 -1.02(-9.52%)
Nov 11, 2020 11.08 11.08 10.51 10.70 2,262 -0.15(-1.37%)
Nov 10, 2020 10.74 10.85 10.74 10.85 1,104 +0.58(+5.68%)
Nov 09, 2020 9.950 10.54 9.950 10.27 1,518 +2.68(+35.33%)
Nov 06, 2020 7.586 7.586 7.586 7.586 100 -0.41(-5.13%)
Nov 05, 2020 7.996 7.996 7.996 7.996 66 +0.04(+0.49%)
Nov 04, 2020 7.957 7.957 7.957 7.957 80 +0.11(+1.43%)
Nov 03, 2020 8.130 8.130 7.770 7.845 378 -0.07(-0.92%)
Nov 02, 2020 7.380 7.917 7.380 7.917 174 +0.63(+8.58%)
Oct 30, 2020 7.110 7.292 7.110 7.292 300 -0.01(-0.10%)
Oct 29, 2020 7.100 7.299 7.100 7.299 296 +0.44(+6.37%)
Oct 28, 2020 6.862 6.862 6.862 6.862 1 -0.68(-8.97%)
Oct 27, 2020 7.538 7.538 7.538 7.538 74 -0.16(-2.07%)
Oct 26, 2020 7.960 7.960 7.697 7.697 903 -0.81(-9.47%)
Oct 23, 2020 8.503 8.503 8.503 8.503 100 +0.13(+1.53%)
Oct 22, 2020 7.590 8.375 7.580 8.375 644 +0.54(+6.96%)
Oct 21, 2020 7.830 7.830 7.830 7.830 46 -0.40(-4.90%)
Oct 20, 2020 8.142 8.233 8.142 8.233 105 +0.17(+2.14%)
Oct 19, 2020 8.060 8.060 8.060 8.060 43 -0.52(-6.05%)
Oct 16, 2020 8.740 8.740 8.579 8.579 300 -0.46(-5.09%)
Oct 15, 2020 8.693 9.039 8.691 9.039 462 +0.25(+2.87%)
Oct 14, 2020 9.081 9.090 8.787 8.787 918 -0.02(-0.25%)
Oct 13, 2020 8.831 8.831 8.809 8.809 287 -0.28(-3.13%)
Oct 12, 2020 8.900 9.093 8.900 9.093 788 +0.10(+1.16%)
Oct 09, 2020 9.080 9.150 8.989 8.989 1,400 -0.28(-3.03%)
Oct 08, 2020 9.000 9.270 9.000 9.270 1,419 +0.64(+7.46%)
Oct 07, 2020 8.626 8.626 8.626 8.626 26 +0.20(+2.35%)
Oct 06, 2020 8.428 8.428 8.428 8.428 33 -0.31(-3.57%)
Oct 05, 2020 8.739 8.739 8.739 8.739 9 +0.59(+7.18%)
Oct 02, 2020 8.154 8.154 8.154 8.154 100 +0.15(+1.91%)
Oct 01, 2020 8.001 8.001 8.001 8.001 80 -0.64(-7.37%)
Sep 30, 2020 8.800 8.800 8.637 8.637 858 -0.02(-0.22%)
Sep 29, 2020 9.370 9.370 8.440 8.656 605 -0.44(-4.81%)
Sep 28, 2020 9.094 9.094 9.094 9.094 41 +0.30(+3.44%)
Sep 25, 2020 9.050 9.050 8.630 8.791 300 +0.00(+0.04%)
Sep 24, 2020 8.788 8.788 8.788 8.788 61 +0.04(+0.45%)
Sep 23, 2020 9.650 9.650 8.748 8.748 1,773 -0.98(-10.04%)
Sep 22, 2020 9.810 9.810 9.725 9.725 332 -0.09(-0.94%)
Sep 21, 2020 9.810 9.820 9.750 9.816 1,023 -0.88(-8.21%)
Sep 18, 2020 10.75 10.75 10.69 10.69 100 -0.14(-1.31%)
Sep 17, 2020 10.79 10.84 10.79 10.84 833 +0.06(+0.55%)
Sep 16, 2020 10.45 10.97 10.45 10.78 997 +0.88(+8.92%)
Sep 15, 2020 10.30 10.30 9.895 9.895 546 -0.17(-1.67%)
Sep 14, 2020 10.00 10.06 10.00 10.06 146 +0.26(+2.69%)
Sep 11, 2020 9.810 9.880 9.800 9.800 1,000 +0.15(+1.53%)
Sep 10, 2020 9.653 9.653 9.653 9.653 237 -1.12(-10.41%)
Sep 09, 2020 10.75 10.85 10.73 10.78 1,336 +0.12(+1.13%)
Sep 08, 2020 10.66 10.66 10.66 10.66 654 -1.00(-8.59%)
Sep 04, 2020 11.72 11.72 11.44 11.66 400 -0.12(-1.00%)
Sep 03, 2020 11.90 12.12 11.77 11.77 3,542 -0.23(-1.91%)
Sep 02, 2020 11.90 12.00 11.90 12.00 518 -0.08(-0.63%)
Sep 01, 2020 12.08 12.08 12.08 12.08 172 -0.31(-2.51%)
Aug 31, 2020 12.39 12.39 12.39 12.39 976 -0.66(-5.09%)
Aug 28, 2020 12.76 13.06 12.76 13.06 300 +0.48(+3.79%)
Aug 27, 2020 12.31 12.58 12.31 12.58 689 +0.14(+1.14%)
Aug 26, 2020 12.44 12.44 12.44 12.44 25 -0.70(-5.30%)
Aug 25, 2020 13.15 13.15 12.91 13.13 3,056 -0.13(-1.00%)
Aug 24, 2020 13.39 13.40 13.27 13.27 617 +0.67(+5.29%)
Aug 21, 2020 12.60 12.60 12.60 12.60 100 -0.25(-1.96%)
Aug 20, 2020 12.87 12.91 12.85 12.85 944 -0.56(-4.17%)
Aug 19, 2020 13.41 13.41 13.41 13.41 14 -0.35(-2.52%)
Aug 18, 2020 13.76 13.76 13.76 13.76 191 -0.45(-3.15%)
Aug 17, 2020 14.15 14.21 14.15 14.21 368 -0.22(-1.51%)
Aug 14, 2020 14.25 14.43 14.20 14.43 2,700 +0.23(+1.62%)
Aug 13, 2020 14.25 14.25 14.20 14.20 394 -0.60(-4.04%)
Aug 12, 2020 15.06 15.06 14.56 14.79 1,865 +0.40(+2.77%)
Aug 11, 2020 15.58 15.58 14.39 14.39 1,504 -0.47(-3.14%)
Aug 10, 2020 14.28 14.86 14.28 14.86 1,400 +0.93(+6.66%)
Aug 07, 2020 13.93 13.93 13.93 13.93 100 +0.13(+0.93%)
Aug 06, 2020 14.16 14.16 13.80 13.80 602 -0.24(-1.71%)
Aug 05, 2020 14.13 14.13 14.04 14.04 265 +0.39(+2.82%)
Aug 04, 2020 13.66 13.66 13.66 13.66 17 +0.35(+2.59%)
Aug 03, 2020 13.28 13.33 13.13 13.31 4,112 -0.05(-0.34%)
Jul 31, 2020 13.22 13.36 13.22 13.36 900 -0.08(-0.60%)
Jul 30, 2020 13.44 13.44 13.44 13.44 683 -1.34(-9.05%)
Jul 29, 2020 14.78 14.78 14.78 14.78 22 +0.81(+5.80%)
Jul 28, 2020 14.17 14.20 13.97 13.97 1,197 -0.57(-3.90%)
Jul 27, 2020 14.33 14.54 14.33 14.54 317 -0.15(-1.00%)
Jul 24, 2020 14.68 14.68 14.68 14.68 100 -0.12(-0.83%)
Jul 23, 2020 14.80 14.80 14.80 14.80 78 -0.21(-1.43%)
Jul 22, 2020 14.79 15.02 14.79 15.02 312 -0.19(-1.27%)
Jul 21, 2020 14.79 15.38 14.79 15.21 2,551 +1.67(+12.34%)
Jul 20, 2020 13.54 13.54 13.54 13.54 315 -0.40(-2.89%)
Jul 17, 2020 14.21 14.21 13.94 13.94 200 -0.45(-3.11%)
Jul 16, 2020 14.22 14.39 14.22 14.39 533 -0.07(-0.49%)
Jul 15, 2020 14.41 14.46 14.13 14.46 3,463 +0.64(+4.60%)
Jul 14, 2020 13.70 13.83 13.70 13.83 495 +0.94(+7.28%)
Jul 13, 2020 13.11 13.11 12.84 12.89 576 -0.22(-1.71%)
Jul 10, 2020 12.89 13.11 12.89 13.11 300 +0.80(+6.50%)
Jul 09, 2020 12.31 12.31 12.31 12.31 317 -1.56(-11.27%)
Jul 08, 2020 13.95 13.95 13.87 13.87 298 -0.04(-0.25%)
Jul 07, 2020 13.91 13.91 13.91 13.91 135 -1.07(-7.15%)
Jul 06, 2020 15.44 15.44 14.98 14.98 433 +0.00(+0.02%)
Jul 02, 2020 15.57 15.57 14.98 14.98 400 +0.32(+2.20%)
Jul 01, 2020 14.86 14.88 14.66 14.66 714 -1.03(-6.56%)
Jun 30, 2020 15.69 15.69 15.69 15.69 55 +1.04(+7.07%)
Jun 29, 2020 14.72 14.72 14.60 14.65 1,596 +0.29(+2.05%)
Jun 26, 2020 14.72 14.72 14.22 14.36 300 -1.04(-6.75%)
Jun 25, 2020 14.40 15.40 14.39 15.40 605 +0.57(+3.88%)
Jun 24, 2020 16.25 16.25 14.82 14.82 3,132 -2.05(-12.15%)
Jun 23, 2020 16.87 16.87 16.87 16.87 409 +0.20(+1.18%)
Jun 22, 2020 16.43 16.68 16.43 16.67 547 -0.02(-0.11%)
Jun 19, 2020 17.90 17.90 16.69 16.69 700 -0.21(-1.22%)
Jun 18, 2020 15.99 16.90 15.99 16.90 212 +0.53(+3.22%)
Jun 17, 2020 16.86 16.94 16.37 16.37 1,355 -1.27(-7.21%)
Jun 16, 2020 17.64 17.64 17.64 17.64 132 +1.18(+7.19%)
Jun 15, 2020 15.84 16.50 15.84 16.46 1,378 -0.09(-0.54%)
Jun 12, 2020 17.11 17.18 15.83 16.55 5,200 +1.05(+6.80%)
Jun 11, 2020 15.49 15.49 15.49 15.49 238 -3.99(-20.47%)
Jun 10, 2020 20.24 20.24 19.48 19.48 2,466 -2.32(-10.63%)
Jun 09, 2020 21.48 21.80 21.48 21.80 1,758 -1.80(-7.62%)
Jun 08, 2020 23.00 23.60 22.51 23.60 1,269 +2.06(+9.57%)
Jun 05, 2020 20.15 21.54 20.15 21.54 2,700 +3.55(+19.77%)
Jun 04, 2020 17.71 17.98 17.71 17.98 352 -0.11(-0.59%)
Jun 03, 2020 17.64 18.09 17.64 18.09 303 +1.04(+6.13%)
Jun 02, 2020 17.05 17.05 17.05 17.05 353 +1.14(+7.16%)
Jun 01, 2020 15.31 15.91 15.31 15.91 967 +0.68(+4.44%)
May 29, 2020 15.23 15.23 15.23 15.23 200 -0.40(-2.54%)
May 28, 2020 16.04 16.29 15.63 15.63 14,610 -0.99(-5.98%)
May 27, 2020 16.66 16.66 15.77 16.62 1,580 +0.41(+2.54%)
May 26, 2020 16.50 16.70 16.21 16.21 1,912 +0.71(+4.61%)
May 22, 2020 15.00 15.49 14.96 15.49 300 -0.19(-1.24%)
May 21, 2020 15.88 15.88 15.69 15.69 774 -0.51(-3.14%)
May 20, 2020 16.21 16.21 16.20 16.20 323 +1.17(+7.80%)
May 19, 2020 15.58 15.58 15.03 15.03 637 -0.89(-5.60%)
May 18, 2020 14.48 15.92 14.48 15.92 2,276 +2.63(+19.79%)
May 15, 2020 13.70 13.70 13.29 13.29 200 +0.10(+0.74%)
May 14, 2020 12.17 13.44 11.97 13.19 3,077 +0.14(+1.09%)
May 13, 2020 13.62 13.62 12.85 13.05 4,115 -1.36(-9.45%)
May 12, 2020 16.04 16.04 14.41 14.41 2,073 -0.75(-4.96%)
May 11, 2020 15.49 15.49 15.16 15.16 269 -0.50(-3.20%)
May 08, 2020 14.90 15.66 14.90 15.66 1,700 +1.52(+10.71%)
May 07, 2020 14.81 14.81 14.04 14.15 664 +0.80(+6.01%)
May 06, 2020 14.11 14.19 13.35 13.35 993 -1.00(-6.94%)
May 05, 2020 15.73 15.73 14.34 14.34 2,483 +0.04(+0.26%)
May 04, 2020 12.98 14.30 12.98 14.30 329 +1.23(+9.44%)
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.