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 (%)
Nov 30, 2020 24.16 25.81 24.16 25.81 696 +2.91(+12.69%)
Nov 27, 2020 22.42 22.90 22.42 22.90 1,300 +0.71(+3.20%)
Nov 25, 2020 21.98 22.19 21.98 22.19 100 +0.80(+3.74%)
Nov 24, 2020 21.99 21.99 21.39 21.39 1,112 -2.65(-11.04%)
Nov 23, 2020 24.85 24.85 24.04 24.04 625 -5.09(-17.46%)
Nov 20, 2020 29.13 29.13 29.13 29.13 100 +0.14(+0.49%)
Nov 19, 2020 28.99 28.99 28.99 28.99 2 -0.71(-2.39%)
Nov 18, 2020 28.16 29.70 28.15 29.70 793 +1.53(+5.44%)
Nov 17, 2020 28.17 28.17 28.17 28.17 193 -0.82(-2.84%)
Nov 16, 2020 28.99 28.99 28.99 28.99 254 -4.73(-14.03%)
Nov 13, 2020 33.72 33.72 33.72 33.72 100 -3.97(-10.53%)
Nov 12, 2020 37.69 37.69 37.69 37.69 1 +3.29(+9.57%)
Nov 11, 2020 34.40 34.40 34.40 34.40 126 +0.54(+1.58%)
Nov 10, 2020 35.29 36.33 33.86 33.86 1,008 -2.34(-6.47%)
Nov 09, 2020 34.06 37.03 34.01 36.21 1,750 -19.77(-35.32%)
Nov 06, 2020 55.97 55.97 55.97 55.97 100 +2.72(+5.11%)
Nov 05, 2020 53.25 53.25 53.25 53.25 7 -0.27(-0.50%)
Nov 04, 2020 53.52 53.52 53.52 53.52 45 -0.81(-1.49%)
Nov 03, 2020 54.33 54.33 54.33 54.33 13 +0.44(+0.81%)
Nov 02, 2020 54.67 54.76 53.89 53.89 343 -5.67(-9.52%)
Oct 30, 2020 59.11 59.56 59.11 59.56 200 +0.76(+1.29%)
Oct 29, 2020 58.80 58.80 58.80 58.80 5 -4.07(-6.48%)
Oct 28, 2020 62.88 62.88 62.88 62.88 0 +5.20(+9.01%)
Oct 27, 2020 57.68 57.68 57.68 57.68 2 +1.15(+2.04%)
Oct 26, 2020 56.53 56.53 56.53 56.53 9 +4.88(+9.45%)
Oct 23, 2020 51.65 51.65 51.65 51.65 200 -0.82(-1.57%)
Oct 22, 2020 57.35 57.35 52.47 52.47 112 -4.07(-7.19%)
Oct 21, 2020 56.53 56.53 56.53 56.53 0 +2.65(+4.92%)
Oct 20, 2020 55.41 55.41 53.88 53.88 204 -1.32(-2.39%)
Oct 19, 2020 55.20 55.20 55.20 55.20 2 +3.21(+6.17%)
Oct 16, 2020 51.99 51.99 51.99 51.99 100 +2.48(+5.01%)
Oct 15, 2020 49.51 49.51 49.51 49.51 5 -1.46(-2.86%)
Oct 14, 2020 50.97 50.97 50.97 50.97 1 +0.09(+0.19%)
Oct 13, 2020 50.87 50.87 50.87 50.87 0 +1.55(+3.13%)
Oct 12, 2020 49.33 49.33 49.33 49.33 1 -0.59(-1.18%)
Oct 09, 2020 49.92 49.92 49.92 49.92 0 +1.46(+3.02%)
Oct 08, 2020 48.45 48.45 48.45 48.45 0 -3.97(-7.57%)
Oct 07, 2020 52.42 52.42 52.42 52.42 0 -1.26(-2.34%)
Oct 06, 2020 53.68 53.68 53.68 53.68 10 +1.81(+3.49%)
Oct 05, 2020 51.87 51.87 51.87 51.87 2 -4.01(-7.17%)
Oct 02, 2020 55.88 55.88 55.88 55.88 100 -1.17(-2.05%)
Oct 01, 2020 57.04 57.04 57.04 57.04 1 +3.94(+7.42%)
Sep 30, 2020 51.80 53.10 51.80 53.10 118 +0.05(+0.09%)
Sep 29, 2020 53.06 53.06 53.06 53.06 10 +2.40(+4.73%)
Sep 28, 2020 50.66 50.66 50.66 50.66 0 -1.80(-3.43%)
Sep 25, 2020 52.46 52.46 52.46 52.46 100 -0.06(-0.12%)
Sep 24, 2020 53.98 54.33 52.52 52.52 480 -0.29(-0.56%)
Sep 23, 2020 52.82 52.82 52.82 52.82 0 +4.82(+10.05%)
Sep 22, 2020 47.99 47.99 47.99 47.99 0 +0.47(+0.99%)
Sep 21, 2020 47.52 47.52 47.52 47.52 2 +3.60(+8.20%)
Sep 18, 2020 43.92 43.92 43.92 43.92 100 +0.61(+1.40%)
Sep 17, 2020 43.31 43.31 43.31 43.31 6 -0.32(-0.74%)
Sep 16, 2020 43.63 43.63 43.63 43.63 49 -4.23(-8.84%)
Sep 15, 2020 47.86 47.86 47.86 47.86 22 +0.71(+1.50%)
Sep 14, 2020 47.16 47.16 47.16 47.16 10 -1.27(-2.62%)
Sep 11, 2020 48.43 48.43 48.43 48.43 100 -0.83(-1.68%)
Sep 10, 2020 49.25 49.25 49.25 49.25 10 +4.70(+10.54%)
Sep 09, 2020 44.55 44.55 44.55 44.55 484 -0.66(-1.46%)
Sep 08, 2020 45.22 45.22 45.22 45.22 2 +3.60(+8.66%)
Sep 04, 2020 40.93 41.61 40.93 41.61 100 +0.46(+1.12%)
Sep 03, 2020 41.15 41.15 41.15 41.15 50 +0.75(+1.85%)
Sep 02, 2020 40.40 40.40 40.40 40.40 6 +0.26(+0.64%)
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.