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 (%)
Aug 30, 2019 39.99 39.99 39.99 39.99 0 +0.26(+0.65%)
Aug 29, 2019 39.74 39.74 39.74 39.74 0 +1.48(+3.88%)
Aug 28, 2019 38.25 38.25 38.25 38.25 0 +1.31(+3.53%)
Aug 27, 2019 36.95 36.95 36.95 36.95 0 -0.69(-1.84%)
Aug 26, 2019 37.64 37.64 37.64 37.64 0 +0.52(+1.41%)
Aug 23, 2019 39.15 39.85 37.12 37.12 200 -3.65(-8.96%)
Aug 22, 2019 41.34 41.34 40.77 40.77 100 -0.67(-1.62%)
Aug 21, 2019 41.44 41.44 41.44 41.44 0 +0.75(+1.85%)
Aug 20, 2019 40.69 40.69 40.69 40.69 0 -1.06(-2.53%)
Aug 19, 2019 41.05 41.74 41.00 41.74 1,701 +2.13(+5.38%)
Aug 16, 2019 39.61 39.61 39.61 39.61 0 +1.16(+3.01%)
Aug 15, 2019 38.45 38.45 38.45 38.45 0 +0.05(+0.12%)
Aug 14, 2019 39.77 39.77 38.41 38.41 200 -3.01(-7.27%)
Aug 13, 2019 41.42 41.42 41.42 41.42 0 +0.94(+2.33%)
Aug 12, 2019 40.66 40.66 40.47 40.47 100 -1.69(-4.00%)
Aug 09, 2019 42.16 42.16 42.16 42.16 0 -0.81(-1.89%)
Aug 08, 2019 42.32 42.97 42.32 42.97 102 +2.31(+5.68%)
Aug 07, 2019 40.66 40.66 40.66 40.66 0 -0.75(-1.81%)
Aug 06, 2019 41.41 41.41 41.41 41.41 0 -0.41(-0.98%)
Aug 05, 2019 41.82 41.82 41.82 41.82 0 +0.00(+0.00%)
Aug 02, 2019 41.82 41.82 41.82 41.82 0 -4.78(-10.26%)
Aug 01, 2019 46.60 46.60 46.60 46.60 0 -1.75(-3.62%)
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%)
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.