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 (%)
Dec 17, 2020 19.68 19.68 0 +0.00(+0.00%)
Dec 16, 2020 20.11 20.11 20.11 20.11 33 +0.39(+1.98%)
Dec 15, 2020 19.80 19.80 19.71 19.71 180 -0.09(-0.43%)
Dec 14, 2020 19.77 19.85 19.77 19.80 1,732 +0.09(+0.46%)
Dec 11, 2020 19.71 19.71 19.71 19.71 100 +0.06(+0.32%)
Dec 10, 2020 19.65 19.65 19.65 19.65 64 -0.80(-3.90%)
Dec 09, 2020 19.90 20.44 19.90 20.44 203 -0.05(-0.23%)
Dec 08, 2020 20.49 20.49 20.49 20.49 11 -0.43(-2.03%)
Dec 07, 2020 20.60 20.92 20.60 20.92 137 +0.87(+4.34%)
Dec 04, 2020 20.79 20.88 20.05 20.05 1,500 -3.19(-13.74%)
Dec 03, 2020 23.36 23.36 22.74 23.24 469 -0.85(-3.52%)
Dec 02, 2020 23.40 24.09 23.40 24.09 180 -1.71(-6.63%)
Dec 01, 2020 24.15 25.80 24.10 25.80 782 -0.01(-0.03%)
Nov 30, 2020 24.16 25.81 24.16 25.81 696 +2.91(+12.69%)
Nov 27, 2020 22.42 22.90 22.42 22.90 1,300 +0.71(+3.20%)
Nov 25, 2020 21.98 22.19 21.98 22.19 100 +0.80(+3.74%)
Nov 24, 2020 21.99 21.99 21.39 21.39 1,112 -2.65(-11.04%)
Nov 23, 2020 24.85 24.85 24.04 24.04 625 -5.09(-17.46%)
Nov 20, 2020 29.13 29.13 29.13 29.13 100 +0.14(+0.49%)
Nov 19, 2020 28.99 28.99 28.99 28.99 2 -0.71(-2.39%)
Nov 18, 2020 28.16 29.70 28.15 29.70 793 +1.53(+5.44%)
Nov 17, 2020 28.17 28.17 28.17 28.17 193 -0.82(-2.84%)
Nov 16, 2020 28.99 28.99 28.99 28.99 254 -4.73(-14.03%)
Nov 13, 2020 33.72 33.72 33.72 33.72 100 -3.97(-10.53%)
Nov 12, 2020 37.69 37.69 37.69 37.69 1 +3.29(+9.57%)
Nov 11, 2020 34.40 34.40 34.40 34.40 126 +0.54(+1.58%)
Nov 10, 2020 35.29 36.33 33.86 33.86 1,008 -2.34(-6.47%)
Nov 09, 2020 34.06 37.03 34.01 36.21 1,750 -19.77(-35.32%)
Nov 06, 2020 55.97 55.97 55.97 55.97 100 +2.72(+5.11%)
Nov 05, 2020 53.25 53.25 53.25 53.25 7 -0.27(-0.50%)
Nov 04, 2020 53.52 53.52 53.52 53.52 45 -0.81(-1.49%)
Nov 03, 2020 54.33 54.33 54.33 54.33 13 +0.44(+0.81%)
Nov 02, 2020 54.67 54.76 53.89 53.89 343 -5.67(-9.52%)
Oct 30, 2020 59.11 59.56 59.11 59.56 200 +0.76(+1.29%)
Oct 29, 2020 58.80 58.80 58.80 58.80 5 -4.07(-6.48%)
Oct 28, 2020 62.88 62.88 62.88 62.88 0 +5.20(+9.01%)
Oct 27, 2020 57.68 57.68 57.68 57.68 2 +1.15(+2.04%)
Oct 26, 2020 56.53 56.53 56.53 56.53 9 +4.88(+9.45%)
Oct 23, 2020 51.65 51.65 51.65 51.65 200 -0.82(-1.57%)
Oct 22, 2020 57.35 57.35 52.47 52.47 112 -4.07(-7.19%)
Oct 21, 2020 56.53 56.53 56.53 56.53 0 +2.65(+4.92%)
Oct 20, 2020 55.41 55.41 53.88 53.88 204 -1.32(-2.39%)
Oct 19, 2020 55.20 55.20 55.20 55.20 2 +3.21(+6.17%)
Oct 16, 2020 51.99 51.99 51.99 51.99 100 +2.48(+5.01%)
Oct 15, 2020 49.51 49.51 49.51 49.51 5 -1.46(-2.86%)
Oct 14, 2020 50.97 50.97 50.97 50.97 1 +0.09(+0.19%)
Oct 13, 2020 50.87 50.87 50.87 50.87 0 +1.55(+3.13%)
Oct 12, 2020 49.33 49.33 49.33 49.33 1 -0.59(-1.18%)
Oct 09, 2020 49.92 49.92 49.92 49.92 0 +1.46(+3.02%)
Oct 08, 2020 48.45 48.45 48.45 48.45 0 -3.97(-7.57%)
Oct 07, 2020 52.42 52.42 52.42 52.42 0 -1.26(-2.34%)
Oct 06, 2020 53.68 53.68 53.68 53.68 10 +1.81(+3.49%)
Oct 05, 2020 51.87 51.87 51.87 51.87 2 -4.01(-7.17%)
Oct 02, 2020 55.88 55.88 55.88 55.88 100 -1.17(-2.05%)
Oct 01, 2020 57.04 57.04 57.04 57.04 1 +3.94(+7.42%)
Sep 30, 2020 51.80 53.10 51.80 53.10 118 +0.05(+0.09%)
Sep 29, 2020 53.06 53.06 53.06 53.06 10 +2.40(+4.73%)
Sep 28, 2020 50.66 50.66 50.66 50.66 0 -1.80(-3.43%)
Sep 25, 2020 52.46 52.46 52.46 52.46 100 -0.06(-0.12%)
Sep 24, 2020 53.98 54.33 52.52 52.52 480 -0.29(-0.56%)
Sep 23, 2020 52.82 52.82 52.82 52.82 0 +4.82(+10.05%)
Sep 22, 2020 47.99 47.99 47.99 47.99 0 +0.47(+0.99%)
Sep 21, 2020 47.52 47.52 47.52 47.52 2 +3.60(+8.20%)
Sep 18, 2020 43.92 43.92 43.92 43.92 100 +0.61(+1.40%)
Sep 17, 2020 43.31 43.31 43.31 43.31 6 -0.32(-0.74%)
Sep 16, 2020 43.63 43.63 43.63 43.63 49 -4.23(-8.84%)
Sep 15, 2020 47.86 47.86 47.86 47.86 22 +0.71(+1.50%)
Sep 14, 2020 47.16 47.16 47.16 47.16 10 -1.27(-2.62%)
Sep 11, 2020 48.43 48.43 48.43 48.43 100 -0.83(-1.68%)
Sep 10, 2020 49.25 49.25 49.25 49.25 10 +4.70(+10.54%)
Sep 09, 2020 44.55 44.55 44.55 44.55 484 -0.66(-1.46%)
Sep 08, 2020 45.22 45.22 45.22 45.22 2 +3.60(+8.66%)
Sep 04, 2020 40.93 41.61 40.93 41.61 100 +0.46(+1.12%)
Sep 03, 2020 41.15 41.15 41.15 41.15 50 +0.75(+1.85%)
Sep 02, 2020 40.40 40.40 40.40 40.40 6 +0.26(+0.64%)
Sep 01, 2020 40.14 40.14 40.14 40.14 212 +0.98(+2.51%)
Aug 31, 2020 39.16 39.16 39.16 39.16 92 +1.86(+5.00%)
Aug 28, 2020 37.30 37.30 37.30 37.30 100 -1.49(-3.85%)
Aug 27, 2020 38.79 38.79 38.79 38.79 120 -0.43(-1.09%)
Aug 26, 2020 39.22 39.22 39.22 39.22 2 +1.96(+5.25%)
Aug 25, 2020 37.26 37.26 37.26 37.26 2 +0.33(+0.90%)
Aug 24, 2020 36.93 36.93 36.93 36.93 6 -2.06(-5.28%)
Aug 21, 2020 38.99 38.99 38.99 38.99 100 +0.73(+1.91%)
Aug 20, 2020 38.25 38.25 38.25 38.25 17 +1.51(+4.12%)
Aug 19, 2020 36.74 36.74 36.74 36.74 16 +0.92(+2.55%)
Aug 18, 2020 35.83 35.83 35.83 35.83 65 +1.08(+3.12%)
Aug 17, 2020 34.74 34.74 34.74 34.74 3 +0.59(+1.72%)
Aug 14, 2020 34.15 34.15 34.15 34.15 100 -0.73(-2.09%)
Aug 13, 2020 34.88 34.88 34.88 34.88 23 +1.46(+4.36%)
Aug 12, 2020 33.42 33.42 33.42 33.42 89 -0.84(-2.46%)
Aug 11, 2020 34.27 34.27 34.27 34.27 60 +0.84(+2.52%)
Aug 10, 2020 33.42 33.42 33.42 33.42 100 -2.39(-6.68%)
Aug 07, 2020 35.82 35.82 35.82 35.82 100 -0.34(-0.95%)
Aug 06, 2020 36.16 36.16 36.16 36.16 12 +0.61(+1.70%)
Aug 05, 2020 35.55 35.55 35.55 35.55 14 -1.11(-3.02%)
Aug 04, 2020 36.66 36.66 36.66 36.66 10 -0.92(-2.46%)
Aug 03, 2020 37.58 37.58 37.58 37.58 12 +0.09(+0.24%)
Jul 31, 2020 37.50 37.50 37.50 37.50 100 +0.22(+0.60%)
Jul 30, 2020 37.27 37.27 37.27 37.27 767 +3.02(+8.83%)
Jul 29, 2020 34.25 34.25 34.25 34.25 0 -2.09(-5.74%)
Jul 28, 2020 36.34 36.34 36.34 36.34 6 +1.36(+3.88%)
Jul 27, 2020 34.98 34.98 34.98 34.98 80 +0.32(+0.91%)
Jul 24, 2020 34.67 34.67 34.67 34.67 100 +0.26(+0.75%)
Jul 23, 2020 34.41 34.41 34.41 34.41 11 +0.50(+1.46%)
Jul 22, 2020 33.91 33.91 33.91 33.91 15 +0.46(+1.39%)
Jul 21, 2020 33.45 33.45 33.45 33.45 777 -4.82(-12.60%)
Jul 20, 2020 38.27 38.27 38.27 38.27 12 +1.05(+2.81%)
Jul 17, 2020 37.23 37.23 37.23 37.23 100 +1.12(+3.11%)
Jul 16, 2020 36.10 36.10 36.10 36.10 82 +0.15(+0.42%)
Jul 15, 2020 35.95 35.95 35.95 35.95 81 -1.73(-4.60%)
Jul 14, 2020 37.69 37.69 37.69 37.69 2 -2.98(-7.32%)
Jul 13, 2020 40.66 40.66 40.66 40.66 0 +0.66(+1.64%)
Jul 10, 2020 40.00 40.00 40.00 40.00 100 -2.80(-6.54%)
Jul 09, 2020 39.10 42.81 39.10 42.81 1,200 +4.32(+11.22%)
Jul 08, 2020 38.49 38.49 38.49 38.49 37 +0.06(+0.16%)
Jul 07, 2020 38.43 38.43 38.43 38.43 0 +2.55(+7.11%)
Jul 06, 2020 35.88 35.88 35.88 35.88 2 -0.02(-0.05%)
Jul 02, 2020 35.89 35.89 35.89 35.89 100 -0.83(-2.27%)
Jul 01, 2020 36.42 36.73 36.42 36.73 538 +2.38(+6.92%)
Jun 30, 2020 34.35 34.35 34.35 34.35 11 -2.69(-7.26%)
Jun 29, 2020 37.04 37.04 37.04 37.04 2 -0.81(-2.14%)
Jun 26, 2020 37.85 37.85 37.85 37.85 0 +2.36(+6.65%)
Jun 25, 2020 35.48 35.48 35.48 35.48 26 -1.14(-3.12%)
Jun 24, 2020 36.63 36.63 36.63 36.63 0 +3.67(+11.14%)
Jun 23, 2020 32.27 32.96 32.27 32.96 233 -0.50(-1.49%)
Jun 22, 2020 33.46 33.46 33.46 33.46 0 +0.11(+0.34%)
Jun 19, 2020 33.34 33.34 33.34 33.34 100 +0.37(+1.13%)
Jun 18, 2020 32.52 32.97 32.52 32.97 104 -1.13(-3.31%)
Jun 17, 2020 34.10 34.10 34.10 34.10 9 +2.25(+7.06%)
Jun 16, 2020 31.85 31.85 31.85 31.85 2 -2.46(-7.16%)
Jun 15, 2020 34.31 34.31 34.31 34.31 0 +0.17(+0.50%)
Jun 12, 2020 34.14 34.14 34.14 34.14 100 -2.50(-6.82%)
Jun 11, 2020 32.07 36.64 32.07 36.64 485 +6.25(+20.55%)
Jun 10, 2020 30.39 30.39 30.39 30.39 132 +2.92(+10.64%)
Jun 09, 2020 27.47 27.47 27.47 27.47 1 +1.88(+7.33%)
Jun 08, 2020 27.64 27.64 25.59 25.59 1,062 -2.71(-9.59%)
Jun 05, 2020 29.14 29.14 28.30 28.30 400 -6.94(-19.70%)
Jun 04, 2020 35.25 35.25 35.25 35.25 15 +0.20(+0.57%)
Jun 03, 2020 35.05 35.05 35.05 35.05 0 -2.29(-6.14%)
Jun 02, 2020 37.34 37.34 37.34 37.34 0 -2.88(-7.17%)
Jun 01, 2020 40.22 40.22 40.22 40.22 0 -1.89(-4.50%)
May 29, 2020 42.12 42.12 42.12 42.12 100 +1.05(+2.56%)
May 28, 2020 41.07 41.07 41.07 41.07 109 +2.24(+5.76%)
May 27, 2020 38.83 38.83 38.83 38.83 62 -1.02(-2.56%)
May 26, 2020 39.85 39.85 39.85 39.85 0 -1.93(-4.63%)
May 22, 2020 41.78 41.78 41.78 41.78 100 +0.48(+1.16%)
May 21, 2020 41.30 41.30 41.30 41.30 21 +1.29(+3.23%)
May 20, 2020 40.01 40.01 40.01 40.01 31 -3.45(-7.95%)
May 19, 2020 41.83 43.47 41.83 43.47 162 +2.36(+5.74%)
May 18, 2020 41.11 41.11 41.11 41.11 7 -10.06(-19.67%)
May 15, 2020 51.17 51.17 51.17 51.17 0 -0.43(-0.83%)
May 14, 2020 51.01 51.60 51.01 51.60 637 -0.56(-1.08%)
May 13, 2020 52.38 52.38 52.06 52.16 218 +4.50(+9.45%)
May 12, 2020 46.40 47.66 46.40 47.66 300 +2.26(+4.97%)
May 11, 2020 45.40 45.40 45.40 45.40 204 +1.37(+3.12%)
May 08, 2020 44.03 44.03 44.03 44.03 0 -5.26(-10.67%)
May 07, 2020 49.68 50.11 49.28 49.28 525 -3.22(-6.13%)
May 06, 2020 52.50 52.50 52.50 52.50 0 +3.42(+6.96%)
May 05, 2020 49.09 49.09 49.09 49.09 0 -0.17(-0.36%)
May 04, 2020 49.26 49.26 49.26 49.26 165 -5.16(-9.49%)
May 01, 2020 53.02 54.43 53.02 54.43 1,000 +7.36(+15.64%)
Apr 30, 2020 47.07 47.07 47.07 47.07 50 +2.34(+5.24%)
Apr 29, 2020 44.73 44.73 44.73 44.73 60 -12.29(-21.55%)
Apr 28, 2020 57.63 60.18 57.01 57.01 458 -4.11(-6.72%)
Apr 27, 2020 61.12 61.12 61.12 61.12 0 -5.57(-8.35%)
Apr 24, 2020 66.69 66.69 66.69 66.69 100 +1.33(+2.04%)
Apr 23, 2020 65.35 65.35 65.35 65.35 50 -4.70(-6.71%)
Apr 22, 2020 72.72 72.72 70.05 70.05 304 -7.56(-9.74%)
Apr 21, 2020 77.61 77.61 77.61 77.61 116 +1.99(+2.63%)
Apr 20, 2020 77.76 77.76 75.62 75.62 511 +4.84(+6.83%)
Apr 17, 2020 74.52 74.52 70.78 70.78 200 -22.37(-24.01%)
Apr 16, 2020 93.15 93.15 93.15 93.15 10 +9.27(+11.05%)
Apr 15, 2020 82.79 84.87 82.75 83.88 5,013 +9.52(+12.80%)
Apr 14, 2020 74.37 74.37 74.37 74.37 0 +0.76(+1.04%)
Apr 13, 2020 73.60 73.60 73.60 73.60 0 +0.94(+1.29%)
Apr 09, 2020 72.67 72.67 72.67 72.67 100 +1.59(+2.23%)
Apr 08, 2020 71.08 71.08 71.08 71.08 1 -13.49(-15.95%)
Apr 07, 2020 84.57 84.57 84.57 84.57 15 -2.73(-3.13%)
Apr 06, 2020 89.85 89.97 87.31 87.31 653 -11.66(-11.78%)
Apr 03, 2020 100.79 101.32 98.96 98.96 200 +2.98(+3.10%)
Apr 02, 2020 105.87 107.20 95.98 95.98 1,501 -21.74(-18.47%)
Apr 01, 2020 115.66 117.72 114.39 117.72 416 +13.05(+12.47%)
Mar 31, 2020 101.80 104.67 101.47 104.67 3,902 -3.49(-3.23%)
Mar 30, 2020 108.16 108.16 108.16 108.16 0 -1.40(-1.28%)
Mar 27, 2020 109.56 109.56 109.56 109.56 100 +11.74(+12.00%)
Mar 26, 2020 99.97 102.11 91.27 97.82 930 -12.79(-11.56%)
Mar 25, 2020 135.00 135.00 105.19 110.61 1,398 -20.16(-15.41%)
Mar 24, 2020 139.96 146.51 130.77 130.77 1,633 -47.68(-26.72%)
Mar 23, 2020 168.25 183.08 168.25 178.44 1,998 +22.71(+14.58%)
Mar 20, 2020 155.74 155.74 155.74 155.74 100 -12.57(-7.47%)
Mar 19, 2020 168.30 168.30 168.30 168.30 24 -18.62(-9.96%)
Mar 18, 2020 188.47 188.47 186.93 186.93 428 +29.44(+18.70%)
Mar 17, 2020 161.04 161.04 157.49 157.49 647 +24.97(+18.84%)
Mar 16, 2020 146.77 146.77 132.52 132.52 1,379 -17.32(-11.56%)
Mar 13, 2020 148.55 158.56 148.53 149.84 11,900 -2.16(-1.42%)
Mar 12, 2020 152.00 152.00 147.77 152.00 2,094 +32.99(+27.72%)
Mar 11, 2020 113.38 119.02 113.38 119.02 3,218 +17.03(+16.69%)
Mar 10, 2020 110.70 119.01 101.99 101.99 1,297 -16.83(-14.17%)
Mar 09, 2020 117.58 118.82 117.58 118.82 272 +37.17(+45.52%)
Mar 06, 2020 81.65 81.65 81.65 81.65 0 +8.62(+11.80%)
Mar 05, 2020 71.74 73.03 71.74 73.03 600 +6.24(+9.34%)
Mar 04, 2020 66.80 66.80 66.80 66.80 0 -2.23(-3.23%)
Mar 03, 2020 67.70 69.03 67.70 69.03 100 +2.92(+4.42%)
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.