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

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

525.00 -23.83 (-4.34%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 30, 2019 690.40 690.40 690.40 690.40 5 +6.55(+0.96%)
Aug 29, 2019 683.86 683.86 683.86 683.86 0 +37.72(+5.84%)
Aug 28, 2019 646.14 646.14 646.14 646.14 0 +32.64(+5.32%)
Aug 27, 2019 613.20 613.50 613.20 613.50 5 -17.81(-2.82%)
Aug 26, 2019 625.80 632.20 625.80 631.30 17 +13.27(+2.15%)
Aug 23, 2019 694.00 694.00 618.03 618.03 65 -95.46(-13.38%)
Aug 22, 2019 713.49 713.49 713.49 713.49 0 -17.93(-2.45%)
Aug 21, 2019 731.43 731.43 731.43 731.43 0 +19.71(+2.77%)
Aug 20, 2019 718.20 718.20 711.71 711.71 35 -28.06(-3.79%)
Aug 19, 2019 720.40 739.78 713.60 739.78 151 +55.16(+8.06%)
Aug 16, 2019 684.62 684.62 684.62 684.62 5 +29.43(+4.49%)
Aug 15, 2019 655.19 655.19 655.19 655.19 0 +1.19(+0.18%)
Aug 14, 2019 690.80 690.80 654.00 654.00 25 -79.91(-10.89%)
Aug 13, 2019 733.91 733.91 733.91 733.91 0 +24.58(+3.47%)
Aug 12, 2019 714.20 714.20 709.33 709.33 10 -45.09(-5.98%)
Aug 09, 2019 754.42 754.42 754.42 754.42 5 -22.00(-2.83%)
Aug 08, 2019 776.42 776.42 776.42 776.42 0 +60.67(+8.48%)
Aug 07, 2019 715.75 715.75 715.75 715.75 0 -20.17(-2.74%)
Aug 06, 2019 735.92 735.92 735.92 735.92 0 -10.80(-1.45%)
Aug 05, 2019 746.72 746.72 746.72 746.72 0 +0.00(+0.00%)
Aug 02, 2019 746.72 746.72 746.72 746.72 0 -134.29(-15.24%)
Aug 01, 2019 881.01 881.01 881.01 881.01 0 -50.71(-5.44%)
Jul 31, 2019 931.72 931.72 931.72 931.72 0 -15.41(-1.63%)
Jul 30, 2019 947.13 947.13 947.13 947.13 0 +38.37(+4.22%)
Jul 29, 2019 908.75 908.75 908.75 908.75 0 -12.97(-1.41%)
Jul 26, 2019 921.72 921.72 921.72 921.72 5 +0.43(+0.05%)
Jul 25, 2019 921.29 921.29 921.29 921.29 0 -49.48(-5.10%)
Jul 24, 2019 970.77 970.77 970.77 970.77 0 +17.25(+1.81%)
Jul 23, 2019 953.52 953.52 953.52 953.52 0 +6.20(+0.65%)
Jul 22, 2019 951.00 951.00 947.32 947.32 5 +3.19(+0.34%)
Jul 19, 2019 944.12 944.12 944.12 944.12 0 +23.76(+2.58%)
Jul 18, 2019 920.37 920.37 920.37 920.37 0 +6.61(+0.72%)
Jul 17, 2019 913.76 913.76 913.76 913.76 0 -27.56(-2.93%)
Jul 16, 2019 941.32 941.32 941.32 941.32 0 -10.59(-1.11%)
Jul 15, 2019 951.91 951.91 951.91 951.91 0 -27.29(-2.79%)
Jul 12, 2019 971.80 979.20 971.80 979.20 20 +19.47(+2.03%)
Jul 11, 2019 959.73 959.73 959.73 959.73 0 +11.35(+1.20%)
Jul 10, 2019 948.38 948.38 948.38 948.38 0 +36.59(+4.01%)
Jul 09, 2019 911.79 911.79 911.79 911.79 0 -0.81(-0.09%)
Jul 08, 2019 912.61 912.61 912.61 912.61 0 +3.79(+0.42%)
Jul 05, 2019 908.81 908.81 908.81 908.81 5 +2.49(+0.27%)
Jul 03, 2019 906.33 906.33 906.33 906.33 0 +16.99(+1.91%)
Jul 02, 2019 892.20 895.00 889.34 889.34 30 -63.79(-6.69%)
Jul 01, 2019 953.13 953.13 953.13 953.13 0 -8.73(-0.91%)
Jun 28, 2019 961.86 961.86 961.86 961.86 0 +34.26(+3.69%)
Jun 27, 2019 927.60 927.60 927.60 927.60 0 -26.16(-2.74%)
Jun 26, 2019 953.76 953.76 953.76 953.76 0 +69.87(+7.91%)
Jun 25, 2019 883.88 883.88 883.88 883.88 0 -13.30(-1.48%)
Jun 24, 2019 897.19 897.19 897.19 897.19 0 -34.05(-3.66%)
Jun 21, 2019 931.24 931.24 931.24 931.24 0 +10.71(+1.16%)
Jun 20, 2019 920.52 920.52 920.52 920.52 0 +67.96(+7.97%)
Jun 19, 2019 852.56 852.56 852.56 852.56 0 +0.37(+0.04%)
Jun 18, 2019 852.19 852.19 852.19 852.19 0 +35.66(+4.37%)
Jun 17, 2019 816.54 816.54 816.54 816.54 0 +16.15(+2.02%)
Jun 14, 2019 800.39 800.39 800.39 800.39 0 -6.67(-0.83%)
Jun 13, 2019 807.06 807.06 807.06 807.06 0 +28.55(+3.67%)
Jun 12, 2019 778.50 778.50 778.50 778.50 0 -30.16(-3.73%)
Jun 11, 2019 808.66 808.66 808.66 808.66 0 +7.95(+0.99%)
Jun 10, 2019 810.20 810.20 800.71 800.71 10 +13.24(+1.68%)
Jun 07, 2019 795.80 795.80 787.47 787.47 10 -1.22(-0.15%)
Jun 06, 2019 788.70 788.70 788.70 788.70 0 +42.09(+5.64%)
Jun 05, 2019 746.60 746.60 746.60 746.60 0 -39.86(-5.07%)
Jun 04, 2019 786.46 786.46 786.46 786.46 0 +36.40(+4.85%)
Jun 03, 2019 750.06 750.06 750.06 750.06 0 +22.05(+3.03%)
May 31, 2019 728.01 728.01 728.01 728.01 0 -43.71(-5.66%)
May 30, 2019 771.71 771.71 771.71 771.71 0 -41.31(-5.08%)
May 29, 2019 813.02 813.02 813.02 813.02 0 -12.03(-1.46%)
May 28, 2019 825.05 825.05 825.05 825.05 0 -21.46(-2.54%)
May 24, 2019 846.51 846.51 846.51 846.51 0 -83.65(-8.99%)
May 23, 2019 930.16 930.16 930.16 0 +0.00(+0.00%)
May 22, 2019 962.60 963.20 930.16 930.16 35 -46.99(-4.81%)
May 21, 2019 977.15 977.15 977.15 977.15 0 +34.81(+3.69%)
May 20, 2019 942.34 942.34 942.34 942.34 0 +1.27(+0.13%)
May 17, 2019 941.07 941.07 941.07 941.07 0 -34.95(-3.58%)
May 16, 2019 976.03 976.03 976.03 976.03 0 +23.91(+2.51%)
May 15, 2019 952.11 952.11 952.11 952.11 0 +7.11(+0.75%)
May 14, 2019 945.80 945.80 945.00 945.00 25 +33.62(+3.69%)
May 13, 2019 911.38 911.38 911.38 911.38 0 -47.98(-5.00%)
May 10, 2019 925.20 959.37 925.20 959.37 5 +5.33(+0.56%)
May 09, 2019 954.03 954.03 954.03 954.03 0 -37.38(-3.77%)
May 08, 2019 991.41 991.41 991.41 991.41 0 -7.48(-0.75%)
May 07, 2019 998.89 998.89 998.89 998.89 0 -26.48(-2.58%)
May 06, 2019 1025 1025 1025 1025 0 -2.70(-0.26%)
May 03, 2019 1028 1028 1028 1028 5 +35.68(+3.60%)
May 02, 2019 992.39 992.39 992.39 992.39 0 -64.31(-6.09%)
May 01, 2019 1057 1057 1057 1057 0 -62.90(-5.62%)
Apr 30, 2019 1116 1120 1116 1120 10 -2.18(-0.19%)
Apr 29, 2019 1122 1122 1122 1122 0 -0.53(-0.05%)
Apr 26, 2019 1122 1122 1122 1122 0 -45.09(-3.86%)
Apr 25, 2019 1167 1167 1167 1167 0 +4.87(+0.42%)
Apr 24, 2019 1163 1163 1163 1163 40 -35.12(-2.93%)
Apr 23, 2019 1198 1198 1198 1198 0 -6.99(-0.58%)
Apr 22, 2019 1205 1205 1205 1205 0 +59.06(+5.16%)
Apr 18, 2019 1146 1146 1146 1146 0 -1.89(-0.16%)
Apr 17, 2019 1147 1147 1147 1147 0 +4.57(+0.40%)
Apr 16, 2019 1143 1143 1143 1143 0 +20.29(+1.81%)
Apr 15, 2019 1123 1123 1123 1123 0 -32.55(-2.82%)
Apr 12, 2019 1155 1155 1155 1155 0 +120.32(+11.63%)
Apr 11, 2019 1035 1035 1035 1035 0 +5.01(+0.49%)
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.