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 (%)
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%)
Sep 03, 2019 39.73 39.73 39.73 39.73 0 -0.27(-0.67%)
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%)
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.