Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

138.46 +3.81 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 552682 552682 552682 552682 0 -28145.00(-4.85%)
Mar 30, 2020 587704 587704 580827 580827 0 -11448.00(-1.93%)
Mar 27, 2020 611300 611300 581250 592275 0 +89652.00(+17.84%)
Mar 26, 2020 518950 535150 500350 502623 0 -106333.00(-17.46%)
Mar 25, 2020 664950 739450 531600 608956 0 -217719.00(-26.34%)
Mar 24, 2020 890900 932500 826675 826675 0 -504925.00(-37.92%)
Mar 23, 2020 1347650 1347650 1331600 1331600 0 +239910.00(+21.98%)
Mar 20, 2020 1091690 1091690 1091690 1091690 0 -150410.00(-12.11%)
Mar 19, 2020 1320500 1385900 1186650 1242100 0 -206880.00(-14.28%)
Mar 18, 2020 1336190 1523600 1336190 1448980 0 +317840.00(+28.10%)
Mar 17, 2020 1131140 1131140 1131140 1131140 0 +43540.00(+4.00%)
Mar 16, 2020 1087600 1087600 1087600 1087600 0 +0.00(+0.00%)
Mar 13, 2020 1109950 1109950 1087600 1087600 0 -38670.00(-3.43%)
Mar 12, 2020 1033600 1126270 1033600 1126270 0 +333250.00(+42.02%)
Mar 11, 2020 751200 808150 747500 793020 0 +158666.00(+25.01%)
Mar 10, 2020 875950 875950 634354 634354 0 -176228.00(-21.74%)
Mar 09, 2020 769200 810582 769100 810582 0 +330909.00(+68.99%)
Mar 06, 2020 479673 479673 479673 479673 0 +72069.00(+17.68%)
Mar 05, 2020 396750 407604 396750 407604 0 +50052.00(+14.00%)
Mar 04, 2020 370000 379800 357552 357552 0 -18312.00(-4.87%)
Mar 03, 2020 352503 382300 352503 375864 0 +23361.00(+6.63%)
Mar 02, 2020 356351 396650 352503 352503 0 -25056.00(-6.64%)
Feb 28, 2020 426300 426300 377559 377559 0 -6258.00(-1.63%)
Feb 27, 2020 365050 383817 365050 383817 0 +55411.00(+16.87%)
Feb 26, 2020 328406 328406 328406 328406 0 +30687.00(+10.31%)
Feb 25, 2020 297719 297719 297719 297719 0 +37857.00(+14.57%)
Feb 24, 2020 253550 259862 253450 259862 0 +33194.00(+14.64%)
Feb 21, 2020 226668 226668 226668 226668 0 +7778.00(+3.55%)
Feb 20, 2020 221000 221200 218890 218890 0 -4944.00(-2.21%)
Feb 19, 2020 223834 223834 223834 223834 0 -15513.00(-6.48%)
Feb 18, 2020 239347 239347 239347 239347 0 +6025.00(+2.58%)
Feb 14, 2020 233322 233322 233322 233322 0 +4378.00(+1.91%)
Feb 13, 2020 228944 228944 228944 228944 0 +716.00(+0.31%)
Feb 12, 2020 228228 228228 228228 228228 0 -13944.00(-5.76%)
Feb 11, 2020 242172 242172 242172 242172 0 -10826.00(-4.28%)
Feb 10, 2020 255150 256000 252998 252998 0 +4652.00(+1.87%)
Feb 07, 2020 248346 248346 248346 248346 0 +7220.00(+2.99%)
Feb 06, 2020 238325 241126 237800 241126 0 +7997.00(+3.43%)
Feb 05, 2020 233129 233129 233129 233129 0 -31799.00(-12.00%)
Feb 04, 2020 257366 264928 257366 264928 0 -4932.00(-1.83%)
Feb 03, 2020 266350 269860 266350 269860 0 +14416.00(+5.64%)
Jan 31, 2020 247350 257250 247350 255444 0 +22105.00(+9.47%)
Jan 30, 2020 245400 245400 233339 233339 0 -5639.00(-2.36%)
Jan 29, 2020 238978 238978 238978 238978 0 +10441.00(+4.57%)
Jan 28, 2020 228537 228537 228537 228537 0 -5332.00(-2.28%)
Jan 27, 2020 233869 233869 233869 233869 0 +20343.00(+9.53%)
Jan 24, 2020 213526 213526 213526 213526 0 +7013.00(+3.40%)
Jan 23, 2020 206513 206513 206513 206513 0 +5124.00(+2.54%)
Jan 22, 2020 201389 201389 201389 201389 0 +6674.00(+3.43%)
Jan 21, 2020 194715 194715 194715 194715 0 +8685.00(+4.67%)
Jan 17, 2020 186030 186030 186030 186030 0 +3803.00(+2.09%)
Jan 16, 2020 182227 182227 182227 182227 0 +648.00(+0.36%)
Jan 15, 2020 181579 181579 181579 181579 0 +4571.00(+2.58%)
Jan 14, 2020 177008 177008 177008 177008 0 -1730.00(-0.97%)
Jan 13, 2020 178738 178738 178738 178738 0 +608.00(+0.34%)
Jan 10, 2020 178130 178130 178130 178130 0 +1579.00(+0.89%)
Jan 09, 2020 182150 182150 176551 176551 0 -4833.00(-2.66%)
Jan 08, 2020 181384 181384 181384 181384 0 +8044.00(+4.64%)
Jan 07, 2020 173340 173340 173340 173340 0 -165.00(-0.10%)
Jan 06, 2020 173505 173505 173505 173505 0 -6515.00(-3.62%)
Jan 03, 2020 180020 180020 180020 180020 0 +2478.00(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.