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 (%)
Mar 31, 2020 9.320 9.570 8.992 8.992 4,312 +0.28(+3.16%)
Mar 30, 2020 7.770 8.730 7.770 8.717 513 +0.04(+0.41%)
Mar 27, 2020 8.750 8.870 8.681 8.681 900 -1.13(-11.49%)
Mar 26, 2020 9.530 10.00 9.530 9.809 1,085 +1.03(+11.79%)
Mar 25, 2020 7.560 9.440 7.420 8.774 1,170 +1.07(+13.86%)
Mar 24, 2020 7.330 7.706 7.330 7.706 371 +1.62(+26.56%)
Mar 23, 2020 5.900 6.088 5.880 6.088 406 -1.02(-14.35%)
Mar 20, 2020 7.510 7.510 7.109 7.109 400 +0.49(+7.36%)
Mar 19, 2020 6.632 6.632 6.622 6.622 576 +0.59(+9.76%)
Mar 18, 2020 6.430 6.430 5.535 6.033 783 -1.42(-19.03%)
Mar 17, 2020 7.320 7.450 7.320 7.450 118 -1.96(-20.82%)
Mar 16, 2020 9.410 9.410 9.410 9.410 130 -0.69(-6.79%)
Mar 13, 2020 9.130 10.10 8.640 10.10 1,600 +1.31(+14.88%)
Mar 12, 2020 10.24 10.24 8.780 8.787 1,446 -3.40(-27.88%)
Mar 11, 2020 12.48 12.48 12.18 12.18 101 -2.46(-16.82%)
Mar 10, 2020 14.62 14.65 13.11 14.65 2,402 +1.55(+11.83%)
Mar 09, 2020 16.00 16.17 13.10 13.10 2,904 -10.76(-45.11%)
Mar 06, 2020 23.46 23.86 23.22 23.86 2,000 -3.21(-11.85%)
Mar 05, 2020 27.07 27.07 27.07 27.07 0 -2.78(-9.32%)
Mar 04, 2020 29.85 29.85 29.85 29.85 400 +0.92(+3.19%)
Mar 03, 2020 28.93 29.95 28.93 28.93 100 -1.36(-4.48%)
Mar 02, 2020 29.40 30.29 28.45 30.29 500 +1.29(+4.45%)
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%)
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.