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 (%)
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%)
Dec 02, 2019 48.16 48.16 48.16 48.16 0 +0.09(+0.20%)
Nov 29, 2019 48.07 48.07 48.07 48.07 0 +1.06(+2.26%)
Nov 27, 2019 47.00 47.00 47.00 47.00 0 -0.15(-0.31%)
Nov 26, 2019 47.15 47.15 47.15 47.15 0 +1.23(+2.67%)
Nov 25, 2019 45.93 45.93 45.93 45.93 0 -0.29(-0.62%)
Nov 22, 2019 46.21 46.21 46.21 46.21 0 +0.84(+1.85%)
Nov 21, 2019 45.37 45.37 45.37 45.37 0 -1.31(-2.82%)
Nov 20, 2019 46.53 46.69 46.53 46.69 400 -0.89(-1.88%)
Nov 19, 2019 47.58 47.58 47.58 47.58 0 +1.52(+3.30%)
Nov 18, 2019 46.06 46.06 46.06 46.06 0 +0.82(+1.81%)
Nov 15, 2019 45.24 45.24 45.24 45.24 0 -0.72(-1.57%)
Nov 14, 2019 45.96 45.96 45.96 45.96 0 +0.36(+0.80%)
Nov 13, 2019 45.60 45.60 45.60 45.60 1 +0.76(+1.69%)
Nov 12, 2019 44.84 44.84 44.84 44.84 0 +0.51(+1.14%)
Nov 11, 2019 44.34 44.34 44.34 44.34 0 +0.64(+1.47%)
Nov 08, 2019 43.69 43.69 43.69 43.69 0 +0.01(+0.02%)
Nov 07, 2019 43.99 43.99 43.69 43.69 1,300 -1.85(-4.06%)
Nov 06, 2019 45.12 45.68 45.12 45.53 900 +1.90(+4.36%)
Nov 05, 2019 43.63 43.63 43.63 43.63 0 -0.05(-0.11%)
Nov 04, 2019 43.68 43.68 43.68 43.68 0 -2.32(-5.05%)
Nov 01, 2019 46.00 46.00 46.00 46.00 100 -2.92(-5.97%)
Oct 31, 2019 48.92 48.92 48.92 48.92 0 +0.56(+1.17%)
Oct 30, 2019 48.36 48.36 48.36 48.36 0 +2.55(+5.57%)
Oct 29, 2019 45.80 45.80 45.80 45.80 0 -0.83(-1.78%)
Oct 28, 2019 46.63 46.63 46.63 46.63 0 +0.52(+1.13%)
Oct 25, 2019 46.11 46.11 46.11 46.11 0 -1.12(-2.37%)
Oct 24, 2019 47.23 47.23 47.23 47.23 0 -0.32(-0.67%)
Oct 23, 2019 47.54 47.54 47.54 47.54 0 -0.40(-0.83%)
Oct 22, 2019 47.94 47.94 47.94 47.94 0 -1.75(-3.53%)
Oct 21, 2019 49.70 49.70 49.70 49.70 0 -1.75(-3.39%)
Oct 18, 2019 51.44 51.44 51.44 51.44 100 +0.37(+0.72%)
Oct 17, 2019 51.07 51.07 51.07 51.07 0 -0.22(-0.43%)
Oct 16, 2019 51.30 51.30 51.30 51.30 0 +1.40(+2.80%)
Oct 15, 2019 49.90 49.90 49.90 49.90 0 -0.54(-1.07%)
Oct 14, 2019 50.44 50.44 50.44 50.44 0 +0.56(+1.12%)
Oct 11, 2019 49.63 49.88 49.63 49.88 100 -1.44(-2.81%)
Oct 10, 2019 51.99 51.99 51.32 51.32 100 -1.80(-3.39%)
Oct 09, 2019 52.92 53.12 52.92 53.12 100 -1.66(-3.02%)
Oct 08, 2019 54.78 54.78 54.78 54.78 0 +1.44(+2.70%)
Oct 07, 2019 53.34 53.34 53.34 53.34 0 +0.47(+0.88%)
Oct 04, 2019 52.87 52.87 52.87 52.87 0 -1.05(-1.95%)
Oct 03, 2019 53.92 53.92 53.92 53.92 2 -1.60(-2.88%)
Oct 02, 2019 55.52 55.52 55.52 55.52 0 +2.64(+5.00%)
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.