Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Oil Index 3X ETN (NY: NRGU )

577.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 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 402.90 404.35 352.80 404.35 30 +5.22(+1.31%)
Feb 27, 2020 382.60 411.00 382.60 399.13 81 -80.79(-16.83%)
Feb 26, 2020 533.45 543.46 479.92 479.92 125 -56.48(-10.53%)
Feb 25, 2020 604.20 604.20 533.73 536.40 70 -90.35(-14.42%)
Feb 24, 2020 640.00 640.00 623.84 626.75 106 -107.35(-14.62%)
Feb 21, 2020 727.20 734.11 727.20 734.11 5 -26.96(-3.54%)
Feb 20, 2020 761.06 761.06 761.06 761.06 1 +16.56(+2.22%)
Feb 19, 2020 744.50 744.50 744.50 744.50 0 +45.04(+6.44%)
Feb 18, 2020 694.39 699.45 692.00 699.45 81 -18.50(-2.58%)
Feb 14, 2020 737.30 737.30 710.20 717.96 15 -14.26(-1.95%)
Feb 13, 2020 724.73 732.22 724.73 732.22 15 -2.12(-0.29%)
Feb 12, 2020 730.80 734.34 730.80 734.34 8 +39.97(+5.76%)
Feb 11, 2020 1010 1010 694.37 694.37 33 +28.47(+4.27%)
Feb 10, 2020 664.00 665.90 663.60 665.90 14 -13.04(-1.92%)
Feb 07, 2020 678.95 678.95 678.95 678.95 5 -21.01(-3.00%)
Feb 06, 2020 699.96 699.96 699.96 699.96 0 -25.04(-3.45%)
Feb 05, 2020 725.00 725.00 725.00 725.00 1 +78.10(+12.07%)
Feb 04, 2020 646.90 646.90 646.90 646.90 0 +11.11(+1.75%)
Feb 03, 2020 635.79 635.79 635.79 635.79 0 -37.94(-5.63%)
Jan 31, 2020 689.80 689.80 673.72 673.72 5 -70.48(-9.47%)
Jan 30, 2020 744.21 744.21 744.21 744.21 4 +16.84(+2.31%)
Jan 29, 2020 727.37 727.37 727.37 727.37 0 -34.50(-4.53%)
Jan 28, 2020 761.87 761.87 761.87 761.87 2 +16.71(+2.24%)
Jan 27, 2020 766.00 766.00 745.16 745.16 28 -79.03(-9.59%)
Jan 24, 2020 824.19 824.19 824.19 824.19 5 -28.75(-3.37%)
Jan 23, 2020 820.00 852.94 820.00 852.94 37 -22.58(-2.58%)
Jan 22, 2020 875.52 875.52 875.52 875.52 6 -31.46(-3.47%)
Jan 21, 2020 906.98 906.98 906.98 906.98 2 -44.71(-4.70%)
Jan 17, 2020 951.69 951.69 951.69 951.69 5 -20.28(-2.09%)
Jan 16, 2020 971.96 971.96 971.96 971.96 4 -3.82(-0.39%)
Jan 15, 2020 975.78 975.78 975.78 975.78 0 -26.09(-2.60%)
Jan 14, 2020 1002 1002 1002 1002 0 +9.63(+0.97%)
Jan 13, 2020 992.24 992.24 992.24 992.24 5 -3.77(-0.38%)
Jan 10, 2020 994.60 998.00 991.77 996.01 40 -9.19(-0.91%)
Jan 09, 2020 1005 1005 1005 1005 1 +25.47(+2.60%)
Jan 08, 2020 1030 1030 979.60 979.73 28 -48.35(-4.70%)
Jan 07, 2020 1028 1028 1028 1028 11 +0.24(+0.02%)
Jan 06, 2020 1028 1028 1028 1028 3 +35.41(+3.57%)
Jan 03, 2020 1104 1104 992.43 992.43 45 -14.34(-1.42%)
Jan 02, 2020 1007 1007 1007 1007 0 +40.38(+4.18%)
Dec 31, 2019 966.39 966.39 966.39 966.39 0 +23.42(+2.48%)
Dec 30, 2019 942.97 942.97 942.97 942.97 2 -14.20(-1.48%)
Dec 27, 2019 957.17 957.17 957.17 957.17 0 -11.89(-1.23%)
Dec 26, 2019 969.07 969.07 969.07 969.07 0 -2.40(-0.25%)
Dec 24, 2019 971.47 971.47 971.47 971.47 5 +6.19(+0.64%)
Dec 23, 2019 965.28 965.28 965.28 965.28 0 +21.86(+2.32%)
Dec 20, 2019 943.42 943.42 943.42 943.42 0 +29.25(+3.20%)
Dec 19, 2019 914.17 914.17 914.17 914.17 0 -5.43(-0.59%)
Dec 18, 2019 919.60 919.60 919.60 919.60 0 +8.87(+0.97%)
Dec 17, 2019 910.73 910.73 910.73 910.73 0 +6.16(+0.68%)
Dec 16, 2019 904.56 904.56 904.56 904.56 0 +49.49(+5.79%)
Dec 13, 2019 855.07 855.07 855.07 855.07 0 -23.13(-2.63%)
Dec 12, 2019 878.21 878.21 878.21 878.21 0 +55.93(+6.80%)
Dec 11, 2019 822.27 822.27 822.27 822.27 0 -12.78(-1.53%)
Dec 10, 2019 851.00 851.00 835.05 835.05 5 +9.00(+1.09%)
Dec 09, 2019 826.06 826.06 826.06 826.06 0 -20.98(-2.48%)
Dec 06, 2019 847.04 847.04 847.04 847.04 0 +54.06(+6.82%)
Dec 05, 2019 792.98 792.98 792.98 792.98 0 -22.07(-2.71%)
Dec 04, 2019 815.05 815.05 815.05 815.05 0 +40.66(+5.25%)
Dec 03, 2019 774.38 774.38 774.38 774.38 0 -42.66(-5.22%)
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.