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 (%)
Feb 28, 2020 69.17 69.17 69.17 69.17 100 -0.75(-1.07%)
Feb 27, 2020 65.00 69.92 65.00 69.92 100 +7.07(+11.25%)
Feb 26, 2020 62.85 62.85 62.85 62.85 1 +4.05(+6.89%)
Feb 25, 2020 58.80 58.80 58.80 58.80 100 +5.20(+9.71%)
Feb 24, 2020 53.60 53.60 53.60 53.60 2 +4.76(+9.76%)
Feb 21, 2020 48.83 48.83 48.83 48.83 0 +1.12(+2.35%)
Feb 20, 2020 47.71 47.71 47.71 47.71 0 -0.70(-1.45%)
Feb 19, 2020 48.42 48.42 48.42 48.42 0 -2.20(-4.35%)
Feb 18, 2020 50.62 50.62 50.62 50.62 0 +0.86(+1.72%)
Feb 14, 2020 49.76 49.76 49.76 49.76 0 +0.63(+1.29%)
Feb 13, 2020 49.24 49.32 49.13 49.13 1,098 +0.10(+0.21%)
Feb 12, 2020 49.05 49.05 49.03 49.03 200 -1.96(-3.84%)
Feb 11, 2020 51.31 51.31 50.98 50.98 200 -1.50(-2.86%)
Feb 10, 2020 52.77 52.79 52.48 52.48 1,200 +0.66(+1.26%)
Feb 07, 2020 51.83 51.83 51.83 51.83 0 +1.01(+1.99%)
Feb 06, 2020 50.82 50.82 50.82 50.82 0 +1.12(+2.26%)
Feb 05, 2020 49.70 49.70 49.70 49.70 2 -4.32(-8.00%)
Feb 04, 2020 54.02 54.02 54.02 54.02 0 -0.66(-1.22%)
Feb 03, 2020 54.68 54.68 54.68 54.68 0 +1.99(+3.77%)
Jan 31, 2020 52.69 52.69 52.69 52.69 0 +3.12(+6.29%)
Jan 30, 2020 49.57 49.57 49.57 49.57 0 -0.79(-1.57%)
Jan 29, 2020 50.37 50.37 50.37 50.37 0 +1.50(+3.06%)
Jan 28, 2020 48.87 48.87 48.87 48.87 0 -0.76(-1.53%)
Jan 27, 2020 49.63 49.63 49.63 49.63 0 +2.98(+6.38%)
Jan 24, 2020 46.65 46.65 46.65 46.65 0 +1.02(+2.24%)
Jan 23, 2020 45.63 45.63 45.63 45.63 0 +0.76(+1.70%)
Jan 22, 2020 44.87 44.87 44.87 44.87 0 +1.00(+2.29%)
Jan 21, 2020 43.86 43.86 43.86 43.86 0 +1.33(+3.12%)
Jan 17, 2020 42.53 42.53 42.53 42.53 0 +0.58(+1.37%)
Jan 16, 2020 41.96 41.96 41.96 41.96 0 +0.11(+0.26%)
Jan 15, 2020 41.85 41.85 41.85 41.85 0 +0.70(+1.71%)
Jan 14, 2020 41.15 41.15 41.15 41.15 0 -0.27(-0.64%)
Jan 13, 2020 41.42 41.42 41.42 41.42 0 +0.09(+0.21%)
Jan 10, 2020 41.33 41.33 41.33 41.33 100 +0.24(+0.60%)
Jan 09, 2020 41.08 41.08 41.08 41.08 0 -0.74(-1.77%)
Jan 08, 2020 41.82 41.82 41.79 41.82 100 +1.25(+3.09%)
Jan 07, 2020 40.57 40.57 40.57 40.57 1 -0.01(-0.04%)
Jan 06, 2020 40.58 40.58 40.58 40.58 1 -1.00(-2.40%)
Jan 03, 2020 41.58 41.58 41.58 41.58 0 +0.37(+0.91%)
Jan 02, 2020 41.21 41.21 41.21 41.21 0 -1.19(-2.81%)
Dec 31, 2019 42.40 42.40 42.40 42.40 0 -0.72(-1.66%)
Dec 30, 2019 43.11 43.11 43.11 43.11 0 +0.42(+0.98%)
Dec 27, 2019 42.09 42.70 42.07 42.70 1,100 +0.35(+0.83%)
Dec 26, 2019 41.92 42.34 41.89 42.34 3,000 +0.05(+0.11%)
Dec 24, 2019 42.30 42.30 42.30 42.30 0 -0.18(-0.43%)
Dec 23, 2019 42.48 42.48 42.48 42.48 0 -0.67(-1.55%)
Dec 20, 2019 43.15 43.15 43.15 43.15 0 -0.95(-2.15%)
Dec 19, 2019 44.10 44.10 44.10 44.10 0 +0.16(+0.38%)
Dec 18, 2019 43.93 43.93 43.93 43.93 0 -0.29(-0.66%)
Dec 17, 2019 44.23 44.23 44.23 44.23 0 -0.22(-0.49%)
Dec 16, 2019 44.44 44.44 44.44 44.44 0 -1.79(-3.86%)
Dec 13, 2019 46.23 46.23 46.23 46.23 100 +0.81(+1.77%)
Dec 12, 2019 45.42 45.81 45.42 45.42 200 -2.16(-4.55%)
Dec 11, 2019 47.59 47.59 47.59 47.59 0 +0.49(+1.04%)
Dec 10, 2019 46.58 47.10 46.58 47.10 100 -0.36(-0.77%)
Dec 09, 2019 47.46 47.46 47.46 47.46 0 +0.76(+1.63%)
Dec 06, 2019 46.70 46.70 46.70 46.70 0 -2.22(-4.53%)
Dec 05, 2019 49.00 49.00 48.92 48.92 200 +0.86(+1.78%)
Dec 04, 2019 48.06 48.06 48.06 48.06 0 -1.76(-3.54%)
Dec 03, 2019 49.83 49.83 49.83 49.83 0 +1.66(+3.46%)
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.