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 (%)
Mar 31, 2020 101.80 104.67 101.47 104.67 3,902 -3.49(-3.23%)
Mar 30, 2020 108.16 108.16 108.16 108.16 0 -1.40(-1.28%)
Mar 27, 2020 109.56 109.56 109.56 109.56 100 +11.74(+12.00%)
Mar 26, 2020 99.97 102.11 91.27 97.82 930 -12.79(-11.56%)
Mar 25, 2020 135.00 135.00 105.19 110.61 1,398 -20.16(-15.41%)
Mar 24, 2020 139.96 146.51 130.77 130.77 1,633 -47.68(-26.72%)
Mar 23, 2020 168.25 183.08 168.25 178.44 1,998 +22.71(+14.58%)
Mar 20, 2020 155.74 155.74 155.74 155.74 100 -12.57(-7.47%)
Mar 19, 2020 168.30 168.30 168.30 168.30 24 -18.62(-9.96%)
Mar 18, 2020 188.47 188.47 186.93 186.93 428 +29.44(+18.70%)
Mar 17, 2020 161.04 161.04 157.49 157.49 647 +24.97(+18.84%)
Mar 16, 2020 146.77 146.77 132.52 132.52 1,379 -17.32(-11.56%)
Mar 13, 2020 148.55 158.56 148.53 149.84 11,900 -2.16(-1.42%)
Mar 12, 2020 152.00 152.00 147.77 152.00 2,094 +32.99(+27.72%)
Mar 11, 2020 113.38 119.02 113.38 119.02 3,218 +17.03(+16.69%)
Mar 10, 2020 110.70 119.01 101.99 101.99 1,297 -16.83(-14.17%)
Mar 09, 2020 117.58 118.82 117.58 118.82 272 +37.17(+45.52%)
Mar 06, 2020 81.65 81.65 81.65 81.65 0 +8.62(+11.80%)
Mar 05, 2020 71.74 73.03 71.74 73.03 600 +6.24(+9.34%)
Mar 04, 2020 66.80 66.80 66.80 66.80 0 -2.23(-3.23%)
Mar 03, 2020 67.70 69.03 67.70 69.03 100 +2.92(+4.42%)
Mar 02, 2020 71.51 71.51 66.11 66.11 102 -3.07(-4.43%)
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%)
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.