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 (%)
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%)
May 01, 2020 14.00 14.00 13.07 13.07 1,700 -2.39(-15.44%)
Apr 30, 2020 17.36 17.36 15.20 15.46 3,645 -1.09(-6.57%)
Apr 29, 2020 15.08 16.54 14.84 16.54 4,910 +3.27(+24.68%)
Apr 28, 2020 13.26 13.35 13.03 13.27 1,210 +0.83(+6.67%)
Apr 27, 2020 10.80 12.55 10.77 12.44 11,406 +0.77(+6.63%)
Apr 24, 2020 11.91 11.91 11.60 11.66 6,100 -0.05(-0.40%)
Apr 23, 2020 11.62 12.10 11.39 11.71 3,184 +0.75(+6.87%)
Apr 22, 2020 10.80 10.96 10.67 10.96 3,526 +0.81(+8.00%)
Apr 21, 2020 11.63 11.63 9.530 10.15 4,262 -0.13(-1.27%)
Apr 20, 2020 12.15 12.44 10.01 10.28 5,002 -0.78(-7.05%)
Apr 17, 2020 9.950 11.05 9.950 11.05 1,800 +2.12(+23.67%)
Apr 16, 2020 8.939 8.939 8.939 8.939 152 -1.12(-11.11%)
Apr 15, 2020 9.980 10.06 9.700 10.06 730 -1.48(-12.82%)
Apr 14, 2020 11.71 11.71 11.53 11.53 744 -0.13(-1.07%)
Apr 13, 2020 12.39 12.45 11.50 11.66 1,054 -0.15(-1.26%)
Apr 09, 2020 14.11 14.11 10.87 11.81 2,800 -0.33(-2.69%)
Apr 08, 2020 11.50 12.14 11.50 12.14 742 +1.69(+16.13%)
Apr 07, 2020 11.11 11.11 10.45 10.45 2,245 +0.33(+3.24%)
Apr 06, 2020 10.12 10.12 10.12 10.12 268 +1.06(+11.70%)
Apr 03, 2020 10.07 10.07 8.810 9.062 1,400 -0.31(-3.28%)
Apr 02, 2020 8.770 9.630 8.770 9.370 2,181 +1.31(+16.26%)
Apr 01, 2020 8.000 8.260 7.550 8.059 2,311 -0.93(-10.38%)
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%)
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.