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 (%)
Sep 30, 2020 8.800 8.800 8.637 8.637 858 -0.02(-0.22%)
Sep 29, 2020 9.370 9.370 8.440 8.656 605 -0.44(-4.81%)
Sep 28, 2020 9.094 9.094 9.094 9.094 41 +0.30(+3.44%)
Sep 25, 2020 9.050 9.050 8.630 8.791 300 +0.00(+0.04%)
Sep 24, 2020 8.788 8.788 8.788 8.788 61 +0.04(+0.45%)
Sep 23, 2020 9.650 9.650 8.748 8.748 1,773 -0.98(-10.04%)
Sep 22, 2020 9.810 9.810 9.725 9.725 332 -0.09(-0.94%)
Sep 21, 2020 9.810 9.820 9.750 9.816 1,023 -0.88(-8.21%)
Sep 18, 2020 10.75 10.75 10.69 10.69 100 -0.14(-1.31%)
Sep 17, 2020 10.79 10.84 10.79 10.84 833 +0.06(+0.55%)
Sep 16, 2020 10.45 10.97 10.45 10.78 997 +0.88(+8.92%)
Sep 15, 2020 10.30 10.30 9.895 9.895 546 -0.17(-1.67%)
Sep 14, 2020 10.00 10.06 10.00 10.06 146 +0.26(+2.69%)
Sep 11, 2020 9.810 9.880 9.800 9.800 1,000 +0.15(+1.53%)
Sep 10, 2020 9.653 9.653 9.653 9.653 237 -1.12(-10.41%)
Sep 09, 2020 10.75 10.85 10.73 10.78 1,336 +0.12(+1.13%)
Sep 08, 2020 10.66 10.66 10.66 10.66 654 -1.00(-8.59%)
Sep 04, 2020 11.72 11.72 11.44 11.66 400 -0.12(-1.00%)
Sep 03, 2020 11.90 12.12 11.77 11.77 3,542 -0.23(-1.91%)
Sep 02, 2020 11.90 12.00 11.90 12.00 518 -0.08(-0.63%)
Sep 01, 2020 12.08 12.08 12.08 12.08 172 -0.31(-2.51%)
Aug 31, 2020 12.39 12.39 12.39 12.39 976 -0.66(-5.09%)
Aug 28, 2020 12.76 13.06 12.76 13.06 300 +0.48(+3.79%)
Aug 27, 2020 12.31 12.58 12.31 12.58 689 +0.14(+1.14%)
Aug 26, 2020 12.44 12.44 12.44 12.44 25 -0.70(-5.30%)
Aug 25, 2020 13.15 13.15 12.91 13.13 3,056 -0.13(-1.00%)
Aug 24, 2020 13.39 13.40 13.27 13.27 617 +0.67(+5.29%)
Aug 21, 2020 12.60 12.60 12.60 12.60 100 -0.25(-1.96%)
Aug 20, 2020 12.87 12.91 12.85 12.85 944 -0.56(-4.17%)
Aug 19, 2020 13.41 13.41 13.41 13.41 14 -0.35(-2.52%)
Aug 18, 2020 13.76 13.76 13.76 13.76 191 -0.45(-3.15%)
Aug 17, 2020 14.15 14.21 14.15 14.21 368 -0.22(-1.51%)
Aug 14, 2020 14.25 14.43 14.20 14.43 2,700 +0.23(+1.62%)
Aug 13, 2020 14.25 14.25 14.20 14.20 394 -0.60(-4.04%)
Aug 12, 2020 15.06 15.06 14.56 14.79 1,865 +0.40(+2.77%)
Aug 11, 2020 15.58 15.58 14.39 14.39 1,504 -0.47(-3.14%)
Aug 10, 2020 14.28 14.86 14.28 14.86 1,400 +0.93(+6.66%)
Aug 07, 2020 13.93 13.93 13.93 13.93 100 +0.13(+0.93%)
Aug 06, 2020 14.16 14.16 13.80 13.80 602 -0.24(-1.71%)
Aug 05, 2020 14.13 14.13 14.04 14.04 265 +0.39(+2.82%)
Aug 04, 2020 13.66 13.66 13.66 13.66 17 +0.35(+2.59%)
Aug 03, 2020 13.28 13.33 13.13 13.31 4,112 -0.05(-0.34%)
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%)
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.