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 (%)
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%)
Jun 01, 2020 40.22 40.22 40.22 40.22 0 -1.89(-4.50%)
May 29, 2020 42.12 42.12 42.12 42.12 100 +1.05(+2.56%)
May 28, 2020 41.07 41.07 41.07 41.07 109 +2.24(+5.76%)
May 27, 2020 38.83 38.83 38.83 38.83 62 -1.02(-2.56%)
May 26, 2020 39.85 39.85 39.85 39.85 0 -1.93(-4.63%)
May 22, 2020 41.78 41.78 41.78 41.78 100 +0.48(+1.16%)
May 21, 2020 41.30 41.30 41.30 41.30 21 +1.29(+3.23%)
May 20, 2020 40.01 40.01 40.01 40.01 31 -3.45(-7.95%)
May 19, 2020 41.83 43.47 41.83 43.47 162 +2.36(+5.74%)
May 18, 2020 41.11 41.11 41.11 41.11 7 -10.06(-19.67%)
May 15, 2020 51.17 51.17 51.17 51.17 0 -0.43(-0.83%)
May 14, 2020 51.01 51.60 51.01 51.60 637 -0.56(-1.08%)
May 13, 2020 52.38 52.38 52.06 52.16 218 +4.50(+9.45%)
May 12, 2020 46.40 47.66 46.40 47.66 300 +2.26(+4.97%)
May 11, 2020 45.40 45.40 45.40 45.40 204 +1.37(+3.12%)
May 08, 2020 44.03 44.03 44.03 44.03 0 -5.26(-10.67%)
May 07, 2020 49.68 50.11 49.28 49.28 525 -3.22(-6.13%)
May 06, 2020 52.50 52.50 52.50 52.50 0 +3.42(+6.96%)
May 05, 2020 49.09 49.09 49.09 49.09 0 -0.17(-0.36%)
May 04, 2020 49.26 49.26 49.26 49.26 165 -5.16(-9.49%)
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.