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 (%)
Apr 30, 2020 47.07 47.07 47.07 47.07 50 +2.34(+5.24%)
Apr 29, 2020 44.73 44.73 44.73 44.73 60 -12.29(-21.55%)
Apr 28, 2020 57.63 60.18 57.01 57.01 458 -4.11(-6.72%)
Apr 27, 2020 61.12 61.12 61.12 61.12 0 -5.57(-8.35%)
Apr 24, 2020 66.69 66.69 66.69 66.69 100 +1.33(+2.04%)
Apr 23, 2020 65.35 65.35 65.35 65.35 50 -4.70(-6.71%)
Apr 22, 2020 72.72 72.72 70.05 70.05 304 -7.56(-9.74%)
Apr 21, 2020 77.61 77.61 77.61 77.61 116 +1.99(+2.63%)
Apr 20, 2020 77.76 77.76 75.62 75.62 511 +4.84(+6.83%)
Apr 17, 2020 74.52 74.52 70.78 70.78 200 -22.37(-24.01%)
Apr 16, 2020 93.15 93.15 93.15 93.15 10 +9.27(+11.05%)
Apr 15, 2020 82.79 84.87 82.75 83.88 5,013 +9.52(+12.80%)
Apr 14, 2020 74.37 74.37 74.37 74.37 0 +0.76(+1.04%)
Apr 13, 2020 73.60 73.60 73.60 73.60 0 +0.94(+1.29%)
Apr 09, 2020 72.67 72.67 72.67 72.67 100 +1.59(+2.23%)
Apr 08, 2020 71.08 71.08 71.08 71.08 1 -13.49(-15.95%)
Apr 07, 2020 84.57 84.57 84.57 84.57 15 -2.73(-3.13%)
Apr 06, 2020 89.85 89.97 87.31 87.31 653 -11.66(-11.78%)
Apr 03, 2020 100.79 101.32 98.96 98.96 200 +2.98(+3.10%)
Apr 02, 2020 105.87 107.20 95.98 95.98 1,501 -21.74(-18.47%)
Apr 01, 2020 115.66 117.72 114.39 117.72 416 +13.05(+12.47%)
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%)
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.