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: NRGZ )

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 (%)
Oct 31, 2019 48.92 48.92 48.92 48.92 0 +0.56(+1.17%)
Oct 30, 2019 48.36 48.36 48.36 48.36 0 +2.55(+5.57%)
Oct 29, 2019 45.80 45.80 45.80 45.80 0 -0.83(-1.78%)
Oct 28, 2019 46.63 46.63 46.63 46.63 0 +0.52(+1.13%)
Oct 25, 2019 46.11 46.11 46.11 46.11 0 -1.12(-2.37%)
Oct 24, 2019 47.23 47.23 47.23 47.23 0 -0.32(-0.67%)
Oct 23, 2019 47.54 47.54 47.54 47.54 0 -0.40(-0.83%)
Oct 22, 2019 47.94 47.94 47.94 47.94 0 -1.75(-3.53%)
Oct 21, 2019 49.70 49.70 49.70 49.70 0 -1.75(-3.39%)
Oct 18, 2019 51.44 51.44 51.44 51.44 100 +0.37(+0.72%)
Oct 17, 2019 51.07 51.07 51.07 51.07 0 -0.22(-0.43%)
Oct 16, 2019 51.30 51.30 51.30 51.30 0 +1.40(+2.80%)
Oct 15, 2019 49.90 49.90 49.90 49.90 0 -0.54(-1.07%)
Oct 14, 2019 50.44 50.44 50.44 50.44 0 +0.56(+1.12%)
Oct 11, 2019 49.63 49.88 49.63 49.88 100 -1.44(-2.81%)
Oct 10, 2019 51.99 51.99 51.32 51.32 100 -1.80(-3.39%)
Oct 09, 2019 52.92 53.12 52.92 53.12 100 -1.66(-3.02%)
Oct 08, 2019 54.78 54.78 54.78 54.78 0 +1.44(+2.70%)
Oct 07, 2019 53.34 53.34 53.34 53.34 0 +0.47(+0.88%)
Oct 04, 2019 52.87 52.87 52.87 52.87 0 -1.05(-1.95%)
Oct 03, 2019 53.92 53.92 53.92 53.92 2 -1.60(-2.88%)
Oct 02, 2019 55.52 55.52 55.52 55.52 0 +2.64(+5.00%)
Oct 01, 2019 52.88 52.88 52.88 52.88 0 +1.80(+3.52%)
Sep 30, 2019 51.08 51.08 51.08 51.08 0 +0.70(+1.39%)
Sep 27, 2019 50.38 50.38 50.38 50.38 0 +0.04(+0.08%)
Sep 26, 2019 50.34 50.34 50.34 50.34 0 +1.23(+2.51%)
Sep 25, 2019 49.07 49.11 49.07 49.11 102 -0.48(-0.97%)
Sep 24, 2019 49.59 49.59 49.59 49.59 0 +1.16(+2.40%)
Sep 23, 2019 48.42 48.42 48.42 48.42 0 -0.01(-0.02%)
Sep 20, 2019 48.44 48.44 48.44 48.44 0 -0.28(-0.58%)
Sep 19, 2019 48.72 48.72 48.72 48.72 0 +0.14(+0.29%)
Sep 18, 2019 48.58 48.58 48.58 48.58 0 +0.57(+1.18%)
Sep 17, 2019 48.01 48.01 48.01 48.01 0 +1.65(+3.56%)
Sep 16, 2019 46.36 46.36 46.36 46.36 0 -4.04(-8.01%)
Sep 13, 2019 50.39 50.39 50.39 50.39 0 -0.74(-1.44%)
Sep 12, 2019 51.13 51.13 51.13 51.13 0 +0.91(+1.82%)
Sep 11, 2019 50.22 50.22 50.22 50.22 0 -0.52(-1.02%)
Sep 10, 2019 50.73 50.73 50.73 50.73 0 -1.29(-2.48%)
Sep 09, 2019 52.02 52.02 52.02 52.02 0 -1.94(-3.60%)
Sep 06, 2019 53.97 53.97 53.97 53.97 0 -0.36(-0.67%)
Sep 05, 2019 54.33 54.33 54.33 54.33 0 -1.70(-3.03%)
Sep 04, 2019 56.03 56.03 56.03 56.03 0 -1.79(-3.10%)
Sep 03, 2019 57.82 57.82 57.82 57.82 1 +0.38(+0.67%)
Aug 30, 2019 57.44 57.44 57.44 57.44 0 -0.38(-0.65%)
Aug 29, 2019 58.00 58.00 57.81 57.81 204 -2.37(-3.94%)
Aug 28, 2019 60.18 60.18 60.18 60.18 1 -2.16(-3.47%)
Aug 27, 2019 62.35 62.35 62.35 62.35 0 +1.08(+1.77%)
Aug 26, 2019 61.28 61.28 61.26 61.26 100 -0.77(-1.25%)
Aug 23, 2019 59.18 62.04 58.19 62.04 700 +5.12(+8.99%)
Aug 22, 2019 56.92 56.92 56.92 56.92 0 +0.91(+1.62%)
Aug 21, 2019 56.11 56.11 56.01 56.01 100 -1.05(-1.84%)
Aug 20, 2019 56.77 57.07 56.77 57.07 100 +1.43(+2.57%)
Aug 19, 2019 56.90 57.33 55.64 55.64 7,627 -3.19(-5.42%)
Aug 16, 2019 59.69 59.69 58.82 58.82 800 -1.84(-3.03%)
Aug 15, 2019 60.90 60.90 60.58 60.66 600 -0.11(-0.17%)
Aug 14, 2019 58.89 60.76 58.89 60.76 200 +4.12(+7.28%)
Aug 13, 2019 56.64 56.64 56.64 56.64 0 -1.24(-2.14%)
Aug 12, 2019 57.92 57.93 57.88 57.88 1,300 +2.13(+3.83%)
Aug 09, 2019 55.75 55.75 55.75 55.75 0 +1.00(+1.83%)
Aug 08, 2019 54.75 54.75 54.75 54.75 2 -3.31(-5.70%)
Aug 07, 2019 58.05 58.05 58.05 58.05 0 +1.04(+1.82%)
Aug 06, 2019 57.02 57.02 57.02 57.02 0 +0.54(+0.95%)
Aug 05, 2019 56.48 56.48 56.48 56.48 0 +0.00(+0.00%)
Aug 02, 2019 56.48 56.48 56.48 56.48 0 +5.47(+10.72%)
Aug 01, 2019 49.92 51.01 49.47 51.01 400 +1.79(+3.64%)
Jul 31, 2019 49.22 49.22 49.22 49.22 0 +0.52(+1.08%)
Jul 30, 2019 48.70 48.70 48.70 48.70 2 -1.43(-2.84%)
Jul 29, 2019 50.12 50.12 50.12 50.12 0 +0.47(+0.95%)
Jul 26, 2019 49.65 49.65 49.65 49.65 0 -0.03(-0.05%)
Jul 25, 2019 49.68 49.68 49.68 49.68 0 +1.64(+3.41%)
Jul 24, 2019 48.04 48.04 48.04 48.04 0 -0.59(-1.22%)
Jul 23, 2019 48.63 48.63 48.63 48.63 2 -0.21(-0.44%)
Jul 22, 2019 48.84 48.84 48.84 48.84 0 -0.10(-0.21%)
Jul 19, 2019 49.64 49.64 48.95 48.95 200 -0.86(-1.73%)
Jul 18, 2019 50.61 50.61 49.81 49.81 200 -0.26(-0.51%)
Jul 17, 2019 49.71 50.07 49.71 50.07 202 +0.96(+1.95%)
Jul 16, 2019 49.11 49.11 49.11 49.11 0 +0.36(+0.73%)
Jul 15, 2019 48.75 48.75 48.75 48.75 1 +0.89(+1.86%)
Jul 12, 2019 48.09 48.09 47.86 47.86 200 -0.66(-1.36%)
Jul 11, 2019 48.52 48.52 48.52 48.52 1 -0.39(-0.79%)
Jul 10, 2019 48.91 48.91 48.91 48.91 0 -1.34(-2.67%)
Jul 09, 2019 50.25 50.25 50.25 50.25 0 +0.02(+0.04%)
Jul 08, 2019 50.23 50.23 50.23 50.23 0 -0.15(-0.30%)
Jul 05, 2019 50.38 50.38 50.38 50.38 0 -0.09(-0.18%)
Jul 03, 2019 50.47 50.47 50.47 50.47 0 -0.62(-1.22%)
Jul 02, 2019 50.89 51.10 50.89 51.10 900 +2.16(+4.41%)
Jul 01, 2019 48.94 48.94 48.94 48.94 0 +0.29(+0.60%)
Jun 28, 2019 49.52 49.70 48.65 48.65 1,000 -1.23(-2.47%)
Jun 27, 2019 49.28 49.88 49.28 49.88 200 +0.89(+1.82%)
Jun 26, 2019 48.99 48.99 48.99 48.99 2 -2.74(-5.30%)
Jun 25, 2019 51.73 51.73 51.73 51.73 0 +0.50(+0.99%)
Jun 24, 2019 51.22 51.22 51.22 51.22 0 +1.22(+2.43%)
Jun 21, 2019 50.01 50.01 50.01 50.01 0 -0.37(-0.74%)
Jun 20, 2019 50.38 50.38 50.38 50.38 0 -2.82(-5.31%)
Jun 19, 2019 53.88 53.88 53.21 53.21 200 -0.03(-0.06%)
Jun 18, 2019 53.24 53.24 53.24 53.24 0 -1.60(-2.91%)
Jun 17, 2019 54.83 54.84 54.83 54.84 200 -0.76(-1.36%)
Jun 14, 2019 55.57 55.79 55.57 55.59 400 +0.28(+0.51%)
Jun 13, 2019 55.32 55.45 54.97 55.31 700 -1.37(-2.42%)
Jun 12, 2019 56.44 56.68 56.44 56.68 500 +1.37(+2.48%)
Jun 11, 2019 55.28 55.31 55.28 55.31 200 -0.36(-0.65%)
Jun 10, 2019 55.68 55.68 55.68 55.68 0 -0.63(-1.13%)
Jun 07, 2019 56.56 56.56 55.89 56.31 400 +0.05(+0.08%)
Jun 06, 2019 57.57 57.57 56.26 56.26 500 -2.18(-3.72%)
Jun 05, 2019 58.44 58.44 58.44 58.44 0 +1.91(+3.38%)
Jun 04, 2019 56.55 56.87 56.53 56.53 500 -1.90(-3.25%)
Jun 03, 2019 58.93 58.93 58.37 58.43 900 -1.20(-2.02%)
May 31, 2019 59.63 59.63 59.63 59.63 0 +2.17(+3.77%)
May 30, 2019 57.46 57.46 57.46 57.46 0 +2.38(+4.33%)
May 29, 2019 55.08 55.08 55.08 0 +0.00(+0.00%)
May 28, 2019 55.08 55.08 55.08 55.08 0 +0.93(+1.72%)
May 24, 2019 54.15 54.15 54.15 54.15 0 -0.55(-1.01%)
May 23, 2019 54.70 54.70 54.70 54.70 200 +3.56(+6.95%)
May 22, 2019 50.07 51.14 49.87 51.14 1,600 +1.59(+3.21%)
May 21, 2019 49.59 49.59 49.55 49.55 200 -1.25(-2.46%)
May 20, 2019 50.81 50.81 50.81 50.81 0 -0.06(-0.11%)
May 17, 2019 50.86 50.86 50.86 50.86 0 +1.18(+2.37%)
May 16, 2019 49.68 49.68 49.68 49.68 0 -0.85(-1.69%)
May 15, 2019 51.68 51.68 50.54 50.54 400 -0.25(-0.50%)
May 14, 2019 50.72 50.79 50.72 50.79 600 -1.30(-2.49%)
May 13, 2019 51.76 52.09 51.60 52.09 900 +1.68(+3.33%)
May 10, 2019 50.41 50.41 50.41 50.41 100 -0.20(-0.40%)
May 09, 2019 50.61 50.61 50.61 50.61 0 +1.24(+2.52%)
May 08, 2019 49.37 49.37 49.37 49.37 0 +0.31(+0.63%)
May 07, 2019 49.06 49.06 49.06 49.06 0 +0.77(+1.59%)
May 06, 2019 48.29 48.29 48.29 48.29 0 +0.10(+0.20%)
May 03, 2019 47.88 48.19 47.88 48.19 200 -1.22(-2.46%)
May 02, 2019 49.41 49.41 49.41 49.41 0 +1.91(+4.01%)
May 01, 2019 46.05 47.50 46.05 47.50 500 +1.74(+3.80%)
Apr 30, 2019 45.76 45.76 45.76 45.76 0 +0.05(+0.11%)
Apr 29, 2019 45.71 45.71 45.71 45.71 0 +0.02(+0.05%)
Apr 26, 2019 46.00 46.00 45.69 45.69 400 +1.14(+2.55%)
Apr 25, 2019 44.55 44.55 44.55 44.55 0 -0.14(-0.31%)
Apr 24, 2019 44.69 44.69 44.69 44.69 0 +0.86(+1.96%)
Apr 23, 2019 43.83 43.83 43.83 43.83 0 +0.16(+0.37%)
Apr 22, 2019 43.67 43.67 43.67 43.67 0 -1.56(-3.45%)
Apr 18, 2019 45.23 45.23 45.23 45.23 0 +0.06(+0.14%)
Apr 17, 2019 45.17 45.17 45.17 45.17 0 -0.11(-0.25%)
Apr 16, 2019 45.28 45.28 45.28 45.28 0 -0.59(-1.29%)
Apr 15, 2019 45.87 45.87 45.87 45.87 0 +0.86(+1.92%)
Apr 12, 2019 45.01 45.01 45.01 45.01 0 -3.80(-7.79%)
Apr 11, 2019 48.81 48.81 48.81 48.81 0 -0.16(-0.34%)
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.