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: NRGO )

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 17, 2020 15.81 15.81 0 +0.00(+0.00%)
Dec 16, 2020 15.88 15.88 15.88 15.88 254 -0.25(-1.55%)
Dec 15, 2020 15.97 16.20 15.97 16.13 651 +0.01(+0.04%)
Dec 14, 2020 16.33 16.65 15.35 16.12 221,545 +0.31(+1.98%)
Dec 11, 2020 17.28 17.36 15.81 15.81 2,100 -0.95(-5.67%)
Dec 10, 2020 16.22 17.91 16.22 16.76 28,060 +0.97(+6.16%)
Dec 09, 2020 16.12 16.56 15.36 15.79 9,301 +0.22(+1.42%)
Dec 08, 2020 15.65 15.75 15.55 15.57 7,945 +0.27(+1.74%)
Dec 07, 2020 16.35 16.35 15.00 15.30 4,159 -0.71(-4.45%)
Dec 04, 2020 15.60 16.02 15.60 16.02 9,700 +1.96(+13.98%)
Dec 03, 2020 14.04 14.26 14.04 14.05 2,580 +0.48(+3.55%)
Dec 02, 2020 13.11 13.95 13.11 13.57 2,297 +0.84(+6.59%)
Dec 01, 2020 13.30 13.30 12.73 12.73 429 -0.23(-1.77%)
Nov 30, 2020 14.00 14.30 12.79 12.96 5,938 -1.63(-11.18%)
Nov 27, 2020 15.16 15.16 14.59 14.59 500 -0.49(-3.25%)
Nov 25, 2020 15.50 15.50 14.94 15.08 2,400 -0.64(-4.06%)
Nov 24, 2020 15.31 15.84 15.08 15.72 4,411 +1.59(+11.22%)
Nov 23, 2020 13.30 14.13 13.30 14.13 2,624 +2.10(+17.45%)
Nov 20, 2020 12.06 12.06 12.03 12.03 1,500 -0.14(-1.11%)
Nov 19, 2020 11.09 12.17 11.09 12.17 1,551 +0.30(+2.53%)
Nov 18, 2020 12.51 12.73 11.87 11.87 3,783 -0.61(-4.91%)
Nov 17, 2020 12.00 12.48 11.76 12.48 1,670 +0.22(+1.82%)
Nov 16, 2020 12.70 12.70 11.50 12.26 3,342 +1.57(+14.72%)
Nov 13, 2020 10.55 10.69 10.55 10.69 300 +1.01(+10.39%)
Nov 12, 2020 9.681 9.681 9.681 9.681 669 -1.02(-9.52%)
Nov 11, 2020 11.08 11.08 10.51 10.70 2,262 -0.15(-1.37%)
Nov 10, 2020 10.74 10.85 10.74 10.85 1,104 +0.58(+5.68%)
Nov 09, 2020 9.950 10.54 9.950 10.27 1,518 +2.68(+35.33%)
Nov 06, 2020 7.586 7.586 7.586 7.586 100 -0.41(-5.13%)
Nov 05, 2020 7.996 7.996 7.996 7.996 66 +0.04(+0.49%)
Nov 04, 2020 7.957 7.957 7.957 7.957 80 +0.11(+1.43%)
Nov 03, 2020 8.130 8.130 7.770 7.845 378 -0.07(-0.92%)
Nov 02, 2020 7.380 7.917 7.380 7.917 174 +0.63(+8.58%)
Oct 30, 2020 7.110 7.292 7.110 7.292 300 -0.01(-0.10%)
Oct 29, 2020 7.100 7.299 7.100 7.299 296 +0.44(+6.37%)
Oct 28, 2020 6.862 6.862 6.862 6.862 1 -0.68(-8.97%)
Oct 27, 2020 7.538 7.538 7.538 7.538 74 -0.16(-2.07%)
Oct 26, 2020 7.960 7.960 7.697 7.697 903 -0.81(-9.47%)
Oct 23, 2020 8.503 8.503 8.503 8.503 100 +0.13(+1.53%)
Oct 22, 2020 7.590 8.375 7.580 8.375 644 +0.54(+6.96%)
Oct 21, 2020 7.830 7.830 7.830 7.830 46 -0.40(-4.90%)
Oct 20, 2020 8.142 8.233 8.142 8.233 105 +0.17(+2.14%)
Oct 19, 2020 8.060 8.060 8.060 8.060 43 -0.52(-6.05%)
Oct 16, 2020 8.740 8.740 8.579 8.579 300 -0.46(-5.09%)
Oct 15, 2020 8.693 9.039 8.691 9.039 462 +0.25(+2.87%)
Oct 14, 2020 9.081 9.090 8.787 8.787 918 -0.02(-0.25%)
Oct 13, 2020 8.831 8.831 8.809 8.809 287 -0.28(-3.13%)
Oct 12, 2020 8.900 9.093 8.900 9.093 788 +0.10(+1.16%)
Oct 09, 2020 9.080 9.150 8.989 8.989 1,400 -0.28(-3.03%)
Oct 08, 2020 9.000 9.270 9.000 9.270 1,419 +0.64(+7.46%)
Oct 07, 2020 8.626 8.626 8.626 8.626 26 +0.20(+2.35%)
Oct 06, 2020 8.428 8.428 8.428 8.428 33 -0.31(-3.57%)
Oct 05, 2020 8.739 8.739 8.739 8.739 9 +0.59(+7.18%)
Oct 02, 2020 8.154 8.154 8.154 8.154 100 +0.15(+1.91%)
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.