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 (%)
Feb 28, 2020 29.00 29.00 29.00 29.00 100 +0.27(+0.96%)
Feb 27, 2020 28.72 28.72 28.72 28.72 2 -3.64(-11.24%)
Feb 26, 2020 32.36 32.36 32.36 32.36 0 -2.40(-6.91%)
Feb 25, 2020 34.76 34.76 34.76 34.76 47 -3.74(-9.72%)
Feb 24, 2020 38.50 38.50 38.50 38.50 0 -4.17(-9.76%)
Feb 21, 2020 42.67 42.67 42.67 42.67 0 -1.03(-2.37%)
Feb 20, 2020 43.70 43.70 43.70 43.70 0 +0.63(+1.47%)
Feb 19, 2020 43.07 43.07 43.07 43.07 0 +1.78(+4.31%)
Feb 18, 2020 41.29 41.29 41.29 41.29 0 -0.73(-1.73%)
Feb 14, 2020 42.01 42.01 42.01 42.01 0 -0.54(-1.28%)
Feb 13, 2020 42.56 42.56 42.56 42.56 0 -0.08(-0.19%)
Feb 12, 2020 42.64 42.64 42.64 42.64 0 +1.57(+3.82%)
Feb 11, 2020 41.07 41.07 41.07 41.07 0 +1.14(+2.85%)
Feb 10, 2020 39.71 39.93 39.71 39.93 600 -0.51(-1.27%)
Feb 07, 2020 40.44 40.44 40.44 40.44 0 -0.83(-2.00%)
Feb 06, 2020 41.27 41.27 41.27 41.27 0 -0.95(-2.26%)
Feb 05, 2020 42.22 42.22 42.22 42.22 0 +3.12(+7.98%)
Feb 04, 2020 39.10 39.10 39.10 39.10 0 +0.47(+1.22%)
Feb 03, 2020 38.86 38.89 38.63 38.63 720 -1.52(-3.80%)
Jan 31, 2020 40.16 40.16 40.16 40.16 0 -2.70(-6.30%)
Jan 30, 2020 42.85 42.85 42.85 42.85 0 +0.65(+1.54%)
Jan 29, 2020 42.20 42.20 42.20 42.20 0 -1.31(-3.01%)
Jan 28, 2020 43.51 43.51 43.51 43.51 0 +0.63(+1.47%)
Jan 27, 2020 42.88 42.88 42.88 42.88 0 -2.92(-6.37%)
Jan 24, 2020 45.80 45.80 45.80 45.80 0 -1.06(-2.26%)
Jan 23, 2020 46.86 46.86 46.86 46.86 0 -0.81(-1.70%)
Jan 22, 2020 47.67 47.67 47.67 47.67 0 -1.12(-2.30%)
Jan 21, 2020 48.80 48.80 48.80 48.80 0 -1.58(-3.14%)
Jan 17, 2020 50.38 50.38 50.38 50.38 0 -0.71(-1.39%)
Jan 16, 2020 51.09 51.09 51.09 51.09 0 -0.13(-0.25%)
Jan 15, 2020 51.22 51.22 51.22 51.22 0 -0.90(-1.72%)
Jan 14, 2020 52.12 52.12 52.12 52.12 0 +0.34(+0.65%)
Jan 13, 2020 51.78 51.78 51.78 51.78 0 -0.13(-0.26%)
Jan 10, 2020 51.92 51.92 51.92 51.92 0 -0.32(-0.61%)
Jan 09, 2020 50.35 52.24 50.35 52.24 346 +0.89(+1.74%)
Jan 08, 2020 51.34 51.37 51.34 51.34 100 -1.65(-3.12%)
Jan 07, 2020 51.92 52.99 51.84 52.99 500 +0.01(+0.02%)
Jan 06, 2020 52.98 52.98 52.98 52.98 12 +1.23(+2.37%)
Jan 03, 2020 51.75 51.75 51.75 51.75 0 -0.49(-0.94%)
Jan 02, 2020 52.25 52.25 52.25 52.25 0 +1.43(+2.81%)
Dec 31, 2019 50.82 50.82 50.82 50.82 0 +0.83(+1.66%)
Dec 30, 2019 49.99 49.99 49.99 49.99 0 -0.50(-0.98%)
Dec 27, 2019 50.49 50.49 50.49 50.49 0 -0.43(-0.84%)
Dec 26, 2019 50.91 50.91 50.91 50.91 0 -0.08(-0.16%)
Dec 24, 2019 51.00 51.00 51.00 51.00 0 +0.22(+0.43%)
Dec 23, 2019 50.78 50.78 50.78 50.78 0 +0.77(+1.54%)
Dec 20, 2019 50.01 50.01 50.01 50.01 0 +1.05(+2.15%)
Dec 19, 2019 48.96 48.96 48.96 48.96 0 -0.20(-0.40%)
Dec 18, 2019 49.15 49.15 49.15 49.15 0 +0.33(+0.67%)
Dec 17, 2019 48.83 48.83 48.83 48.83 0 +0.23(+0.47%)
Dec 16, 2019 48.60 48.60 48.60 48.60 0 +1.80(+3.85%)
Dec 13, 2019 46.80 46.80 46.80 46.80 0 -0.84(-1.76%)
Dec 12, 2019 47.64 47.64 47.64 47.64 0 +2.06(+4.52%)
Dec 11, 2019 45.58 45.58 45.58 45.58 0 -0.47(-1.01%)
Dec 10, 2019 46.58 46.58 46.05 46.05 100 +0.33(+0.72%)
Dec 09, 2019 45.72 45.72 45.72 45.72 0 -0.76(-1.63%)
Dec 06, 2019 46.47 46.47 46.47 46.47 0 +2.02(+4.55%)
Dec 05, 2019 44.45 44.45 44.45 44.45 0 -0.82(-1.81%)
Dec 04, 2019 45.27 45.27 45.27 45.27 0 +1.54(+3.51%)
Dec 03, 2019 43.74 43.74 43.74 43.74 0 -1.58(-3.48%)
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.