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 (%)
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%)
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.