Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.89 -11.45 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 825.06 825.06 825.06 825.06 16 -14.42(-1.72%)
Oct 30, 2019 883.00 883.00 839.48 839.48 5 -76.75(-8.38%)
Oct 29, 2019 900.00 916.23 900.00 916.23 10 +23.69(+2.65%)
Oct 28, 2019 892.53 892.53 892.53 892.53 0 -15.56(-1.71%)
Oct 25, 2019 908.09 908.09 908.09 908.09 5 +31.01(+3.54%)
Oct 24, 2019 867.80 877.08 860.80 877.08 15 +8.64(+1.00%)
Oct 23, 2019 851.20 868.44 851.20 868.44 55 +10.29(+1.20%)
Oct 22, 2019 823.20 882.40 823.20 858.16 38 +43.37(+5.32%)
Oct 21, 2019 798.80 814.78 798.80 814.78 20 +38.45(+4.95%)
Oct 18, 2019 789.00 793.20 776.33 776.33 40 -8.16(-1.04%)
Oct 17, 2019 792.20 792.20 784.49 784.49 5 +4.28(+0.55%)
Oct 16, 2019 790.60 790.60 780.22 780.22 6 -33.46(-4.11%)
Oct 15, 2019 813.68 813.68 813.68 813.68 0 +12.79(+1.60%)
Oct 14, 2019 800.89 800.89 800.89 800.89 2 -13.90(-1.71%)
Oct 11, 2019 820.80 820.80 814.79 814.79 20 +32.89(+4.21%)
Oct 10, 2019 768.20 781.90 768.20 781.90 5 +37.95(+5.10%)
Oct 09, 2019 747.40 747.40 743.95 743.95 5 +31.81(+4.47%)
Oct 08, 2019 730.60 730.60 712.14 712.14 5 -30.11(-4.06%)
Oct 07, 2019 742.26 742.26 742.26 742.26 0 -9.98(-1.33%)
Oct 04, 2019 752.23 752.23 752.23 752.23 0 +21.29(+2.91%)
Oct 03, 2019 730.95 730.95 730.95 730.95 0 +30.24(+4.32%)
Oct 02, 2019 700.71 700.71 700.71 700.71 0 -56.69(-7.49%)
Oct 01, 2019 757.41 757.41 757.41 757.41 0 -42.13(-5.27%)
Sep 30, 2019 799.54 799.54 799.54 799.54 0 -17.36(-2.13%)
Sep 27, 2019 816.90 816.90 816.90 816.90 0 -1.37(-0.17%)
Sep 26, 2019 820.20 820.20 818.27 818.27 5 -31.94(-3.76%)
Sep 25, 2019 850.21 850.21 850.21 850.21 0 +12.01(+1.43%)
Sep 24, 2019 838.21 838.21 838.21 838.21 0 -31.75(-3.65%)
Sep 23, 2019 868.00 869.96 868.00 869.96 10 +0.46(+0.05%)
Sep 20, 2019 869.49 869.49 869.49 869.49 5 +7.11(+0.82%)
Sep 19, 2019 862.38 862.38 862.38 862.38 0 -3.84(-0.44%)
Sep 18, 2019 866.23 866.23 866.23 866.23 4 -15.85(-1.80%)
Sep 17, 2019 873.20 882.08 873.20 882.08 12 -49.93(-5.36%)
Sep 16, 2019 922.08 932.01 922.00 932.01 13 +100.14(+12.04%)
Sep 13, 2019 831.87 831.87 831.87 831.87 0 +17.04(+2.09%)
Sep 12, 2019 814.82 814.82 814.82 814.82 0 -22.64(-2.70%)
Sep 11, 2019 837.46 837.46 837.46 837.46 0 +12.15(+1.47%)
Sep 10, 2019 825.31 825.31 825.31 825.31 1 +29.22(+3.67%)
Sep 09, 2019 796.08 796.08 796.08 796.08 0 +40.95(+5.42%)
Sep 06, 2019 725.40 755.13 725.40 755.13 15 +7.51(+1.00%)
Sep 05, 2019 747.62 747.62 747.62 747.62 0 +32.62(+4.56%)
Sep 04, 2019 715.01 715.01 715.01 715.01 0 +31.65(+4.63%)
Sep 03, 2019 683.35 683.35 683.35 683.35 0 -7.05(-1.02%)
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%)
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.