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 (%)
Jul 31, 2020 13.22 13.36 13.22 13.36 900 -0.08(-0.60%)
Jul 30, 2020 13.44 13.44 13.44 13.44 683 -1.34(-9.05%)
Jul 29, 2020 14.78 14.78 14.78 14.78 22 +0.81(+5.80%)
Jul 28, 2020 14.17 14.20 13.97 13.97 1,197 -0.57(-3.90%)
Jul 27, 2020 14.33 14.54 14.33 14.54 317 -0.15(-1.00%)
Jul 24, 2020 14.68 14.68 14.68 14.68 100 -0.12(-0.83%)
Jul 23, 2020 14.80 14.80 14.80 14.80 78 -0.21(-1.43%)
Jul 22, 2020 14.79 15.02 14.79 15.02 312 -0.19(-1.27%)
Jul 21, 2020 14.79 15.38 14.79 15.21 2,551 +1.67(+12.34%)
Jul 20, 2020 13.54 13.54 13.54 13.54 315 -0.40(-2.89%)
Jul 17, 2020 14.21 14.21 13.94 13.94 200 -0.45(-3.11%)
Jul 16, 2020 14.22 14.39 14.22 14.39 533 -0.07(-0.49%)
Jul 15, 2020 14.41 14.46 14.13 14.46 3,463 +0.64(+4.60%)
Jul 14, 2020 13.70 13.83 13.70 13.83 495 +0.94(+7.28%)
Jul 13, 2020 13.11 13.11 12.84 12.89 576 -0.22(-1.71%)
Jul 10, 2020 12.89 13.11 12.89 13.11 300 +0.80(+6.50%)
Jul 09, 2020 12.31 12.31 12.31 12.31 317 -1.56(-11.27%)
Jul 08, 2020 13.95 13.95 13.87 13.87 298 -0.04(-0.25%)
Jul 07, 2020 13.91 13.91 13.91 13.91 135 -1.07(-7.15%)
Jul 06, 2020 15.44 15.44 14.98 14.98 433 +0.00(+0.02%)
Jul 02, 2020 15.57 15.57 14.98 14.98 400 +0.32(+2.20%)
Jul 01, 2020 14.86 14.88 14.66 14.66 714 -1.03(-6.56%)
Jun 30, 2020 15.69 15.69 15.69 15.69 55 +1.04(+7.07%)
Jun 29, 2020 14.72 14.72 14.60 14.65 1,596 +0.29(+2.05%)
Jun 26, 2020 14.72 14.72 14.22 14.36 300 -1.04(-6.75%)
Jun 25, 2020 14.40 15.40 14.39 15.40 605 +0.57(+3.88%)
Jun 24, 2020 16.25 16.25 14.82 14.82 3,132 -2.05(-12.15%)
Jun 23, 2020 16.87 16.87 16.87 16.87 409 +0.20(+1.18%)
Jun 22, 2020 16.43 16.68 16.43 16.67 547 -0.02(-0.11%)
Jun 19, 2020 17.90 17.90 16.69 16.69 700 -0.21(-1.22%)
Jun 18, 2020 15.99 16.90 15.99 16.90 212 +0.53(+3.22%)
Jun 17, 2020 16.86 16.94 16.37 16.37 1,355 -1.27(-7.21%)
Jun 16, 2020 17.64 17.64 17.64 17.64 132 +1.18(+7.19%)
Jun 15, 2020 15.84 16.50 15.84 16.46 1,378 -0.09(-0.54%)
Jun 12, 2020 17.11 17.18 15.83 16.55 5,200 +1.05(+6.80%)
Jun 11, 2020 15.49 15.49 15.49 15.49 238 -3.99(-20.47%)
Jun 10, 2020 20.24 20.24 19.48 19.48 2,466 -2.32(-10.63%)
Jun 09, 2020 21.48 21.80 21.48 21.80 1,758 -1.80(-7.62%)
Jun 08, 2020 23.00 23.60 22.51 23.60 1,269 +2.06(+9.57%)
Jun 05, 2020 20.15 21.54 20.15 21.54 2,700 +3.55(+19.77%)
Jun 04, 2020 17.71 17.98 17.71 17.98 352 -0.11(-0.59%)
Jun 03, 2020 17.64 18.09 17.64 18.09 303 +1.04(+6.13%)
Jun 02, 2020 17.05 17.05 17.05 17.05 353 +1.14(+7.16%)
Jun 01, 2020 15.31 15.91 15.31 15.91 967 +0.68(+4.44%)
May 29, 2020 15.23 15.23 15.23 15.23 200 -0.40(-2.54%)
May 28, 2020 16.04 16.29 15.63 15.63 14,610 -0.99(-5.98%)
May 27, 2020 16.66 16.66 15.77 16.62 1,580 +0.41(+2.54%)
May 26, 2020 16.50 16.70 16.21 16.21 1,912 +0.71(+4.61%)
May 22, 2020 15.00 15.49 14.96 15.49 300 -0.19(-1.24%)
May 21, 2020 15.88 15.88 15.69 15.69 774 -0.51(-3.14%)
May 20, 2020 16.21 16.21 16.20 16.20 323 +1.17(+7.80%)
May 19, 2020 15.58 15.58 15.03 15.03 637 -0.89(-5.60%)
May 18, 2020 14.48 15.92 14.48 15.92 2,276 +2.63(+19.79%)
May 15, 2020 13.70 13.70 13.29 13.29 200 +0.10(+0.74%)
May 14, 2020 12.17 13.44 11.97 13.19 3,077 +0.14(+1.09%)
May 13, 2020 13.62 13.62 12.85 13.05 4,115 -1.36(-9.45%)
May 12, 2020 16.04 16.04 14.41 14.41 2,073 -0.75(-4.96%)
May 11, 2020 15.49 15.49 15.16 15.16 269 -0.50(-3.20%)
May 08, 2020 14.90 15.66 14.90 15.66 1,700 +1.52(+10.71%)
May 07, 2020 14.81 14.81 14.04 14.15 664 +0.80(+6.01%)
May 06, 2020 14.11 14.19 13.35 13.35 993 -1.00(-6.94%)
May 05, 2020 15.73 15.73 14.34 14.34 2,483 +0.04(+0.26%)
May 04, 2020 12.98 14.30 12.98 14.30 329 +1.23(+9.44%)
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.