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 (%)
Jul 31, 2019 48.35 48.35 48.35 48.35 0 -0.53(-1.08%)
Jul 30, 2019 48.89 48.89 48.89 48.89 0 +1.34(+2.83%)
Jul 29, 2019 47.54 47.54 47.54 47.54 0 -0.46(-0.95%)
Jul 26, 2019 48.00 48.00 48.00 48.00 0 +0.01(+0.02%)
Jul 25, 2019 47.99 47.99 47.99 47.99 0 -1.68(-3.39%)
Jul 24, 2019 49.67 49.67 49.67 49.67 0 +0.60(+1.22%)
Jul 23, 2019 49.07 49.07 49.07 49.07 0 +0.21(+0.42%)
Jul 22, 2019 48.87 48.87 48.87 48.87 0 +0.12(+0.24%)
Jul 19, 2019 48.75 48.75 48.75 48.75 0 +0.83(+1.73%)
Jul 18, 2019 47.15 47.92 47.15 47.92 200 +0.24(+0.49%)
Jul 17, 2019 47.69 47.69 47.69 47.69 0 -0.96(-1.97%)
Jul 16, 2019 48.65 48.65 48.65 48.65 0 -0.36(-0.73%)
Jul 15, 2019 49.01 49.01 49.01 49.01 0 -0.93(-1.87%)
Jul 12, 2019 49.68 49.94 49.65 49.94 600 +0.67(+1.37%)
Jul 11, 2019 49.27 49.27 49.27 49.27 0 +0.40(+0.81%)
Jul 10, 2019 48.87 48.87 48.87 48.87 0 +1.27(+2.67%)
Jul 09, 2019 47.60 47.60 47.60 47.60 0 -0.02(-0.03%)
Jul 08, 2019 47.62 47.62 47.62 47.62 0 +0.12(+0.26%)
Jul 05, 2019 47.49 47.49 47.49 47.49 0 +0.09(+0.19%)
Jul 03, 2019 47.40 47.40 47.40 47.40 0 +0.58(+1.23%)
Jul 02, 2019 46.90 47.00 46.83 46.83 400 -2.17(-4.43%)
Jul 01, 2019 48.99 48.99 48.99 48.99 0 -0.29(-0.60%)
Jun 28, 2019 49.29 49.29 49.29 49.29 0 +1.19(+2.47%)
Jun 27, 2019 48.10 48.10 48.10 48.10 0 -0.89(-1.82%)
Jun 26, 2019 48.99 48.99 48.99 48.99 0 +2.45(+5.27%)
Jun 25, 2019 46.54 46.54 46.54 46.54 0 -0.46(-0.98%)
Jun 24, 2019 47.00 47.00 47.00 47.00 0 -1.18(-2.44%)
Jun 21, 2019 48.18 48.18 48.18 48.18 0 +0.36(+0.76%)
Jun 20, 2019 47.81 47.81 47.81 47.81 0 +2.42(+5.33%)
Jun 19, 2019 45.39 45.39 45.39 45.39 0 +0.02(+0.05%)
Jun 18, 2019 45.37 45.37 45.37 45.37 0 +1.28(+2.90%)
Jun 17, 2019 44.09 44.09 44.09 44.09 0 +0.59(+1.36%)
Jun 14, 2019 43.50 43.50 43.50 43.50 0 -0.24(-0.56%)
Jun 13, 2019 43.74 43.74 43.74 43.74 0 +1.05(+2.46%)
Jun 12, 2019 42.70 42.70 42.70 42.70 0 -1.09(-2.49%)
Jun 11, 2019 43.79 43.79 43.79 43.79 0 +0.28(+0.65%)
Jun 10, 2019 43.51 43.51 43.51 43.51 0 +0.49(+1.14%)
Jun 07, 2019 43.32 43.32 43.02 43.02 200 -0.04(-0.09%)
Jun 06, 2019 43.06 43.06 43.06 43.06 0 +1.55(+3.74%)
Jun 05, 2019 41.50 41.50 41.50 41.50 0 -1.45(-3.37%)
Jun 04, 2019 42.95 42.95 42.95 42.95 0 +1.35(+3.24%)
Jun 03, 2019 41.60 41.60 41.60 41.60 0 +0.83(+2.03%)
May 31, 2019 40.78 40.78 40.78 40.78 0 -1.60(-3.77%)
May 30, 2019 42.36 42.37 42.36 42.37 100 -2.68(-5.94%)
May 29, 2019 45.05 45.05 45.05 0 +0.00(+0.00%)
May 24, 2019 45.05 45.05 45.05 0 -2.87(-5.98%)
May 23, 2019 47.91 47.91 47.91 0 +0.00(+0.00%)
May 22, 2019 49.00 49.07 47.91 47.91 500 -1.57(-3.18%)
May 21, 2019 49.49 49.49 49.49 49.49 0 +1.19(+2.46%)
May 20, 2019 48.30 48.30 48.30 48.30 0 +0.04(+0.08%)
May 17, 2019 48.26 48.26 48.26 48.26 0 -1.17(-2.38%)
May 16, 2019 49.44 49.44 49.44 49.44 0 +0.82(+1.69%)
May 15, 2019 48.61 48.61 48.61 48.61 0 +0.24(+0.49%)
May 14, 2019 48.41 48.41 48.38 48.38 400 +1.16(+2.47%)
May 13, 2019 47.25 47.25 47.21 47.21 200 -1.63(-3.34%)
May 10, 2019 48.84 48.84 48.84 48.84 0 +0.19(+0.39%)
May 09, 2019 48.65 48.65 48.65 48.65 0 -1.26(-2.52%)
May 08, 2019 49.91 49.91 49.91 49.91 0 -0.31(-0.61%)
May 07, 2019 50.22 50.22 50.22 50.22 0 -0.82(-1.60%)
May 06, 2019 51.03 51.03 51.03 51.03 0 -0.09(-0.18%)
May 03, 2019 51.13 51.13 51.13 51.13 0 +1.21(+2.43%)
May 02, 2019 49.91 49.91 49.91 49.91 0 -2.11(-4.06%)
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.