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 )

154.64 +4.04 (+2.68%)
Streaming Delayed Price Updated: 1:22 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 (%)
Aug 31, 2020 90000 97000 90000 97000 6 +7500.00(+8.38%)
Aug 28, 2020 95950 95950 89325 89500 2 -5779.50(-6.07%)
Aug 27, 2020 95200 99550 95200 95280 5 -1492.50(-1.54%)
Aug 26, 2020 92000 96772 90850 96772 5 +7072.00(+7.88%)
Aug 25, 2020 85000 91650 85000 89700 6 +1700.00(+1.93%)
Aug 24, 2020 95150 95500 86175 88000 8 -8152.50(-8.48%)
Aug 21, 2020 95434 97981 94000 96152 6 +2202.50(+2.34%)
Aug 20, 2020 91550 93950 91050 93950 10 +5914.50(+6.72%)
Aug 19, 2020 85988 88600 84100 88036 4 +3310.50(+3.91%)
Aug 18, 2020 81650 85000 80000 84725 17 +3625.00(+4.47%)
Aug 17, 2020 79750 82515 79600 81100 13 +2750.00(+3.51%)
Aug 14, 2020 82550 83433 78350 78350 13 -3550.00(-4.33%)
Aug 13, 2020 77800 81900 76750 81900 15 +5450.00(+7.13%)
Aug 12, 2020 74550 78700 74550 76450 11 -3450.00(-4.32%)
Aug 11, 2020 71000 80825 69800 79900 39 +3000.00(+3.90%)
Aug 10, 2020 81500 83312 76600 76900 23 -7950.00(-9.37%)
Aug 07, 2020 90200 92742 84850 84850 9 -1100.00(-1.28%)
Aug 06, 2020 84550 87100 82500 85950 12 +2000.00(+2.38%)
Aug 05, 2020 87950 87950 81368 83950 25 -4150.00(-4.71%)
Aug 04, 2020 92000 93100 85500 88100 15 -3350.00(-3.66%)
Aug 03, 2020 88850 93100 88850 91450 6 +788.00(+0.87%)
Jul 31, 2020 93750 95500 90600 90662 6 -88.00(-0.10%)
Jul 30, 2020 84750 93545 84750 90750 13 +11050.00(+13.86%)
Jul 29, 2020 86000 86325 79450 79700 20 -7500.00(-8.60%)
Jul 28, 2020 84000 87600 82125 87200 16 +4950.00(+6.02%)
Jul 27, 2020 80600 84782 79800 82250 12 +750.00(+0.92%)
Jul 24, 2020 80600 81950 76775 81500 8 +686.00(+0.85%)
Jul 23, 2020 80750 82558 78100 80814 17 +2064.00(+2.62%)
Jul 22, 2020 80250 83450 78400 78750 14 +2000.00(+2.61%)
Jul 21, 2020 89650 89650 74250 76750 36 -18350.00(-19.30%)
Jul 20, 2020 92700 95500 88380 95100 10 +4100.00(+4.51%)
Jul 17, 2020 87250 92300 83068 91000 14 +3385.50(+3.86%)
Jul 16, 2020 90500 91850 84004 87614 14 +1164.50(+1.35%)
Jul 15, 2020 84500 91600 84500 86450 15 -6785.00(-7.28%)
Jul 14, 2020 107000 107650 92802 93235 29 -11265.00(-10.78%)
Jul 13, 2020 101400 107900 98250 104500 11 +2200.00(+2.15%)
Jul 10, 2020 117500 117500 102124 102300 19 -11350.00(-9.99%)
Jul 09, 2020 96900 113900 96900 113650 15 +16379.50(+16.84%)
Jul 08, 2020 99750 99950 93450 97270 6 +373.00(+0.38%)
Jul 07, 2020 89300 97400 89300 96898 7 +9397.50(+10.74%)
Jul 06, 2020 83150 90550 81900 87500 9 +100.00(+0.11%)
Jul 02, 2020 86700 88050 80900 87400 14 -3350.00(-3.69%)
Jul 01, 2020 83000 90750 78798 90750 5 +7587.00(+9.12%)
Jun 30, 2020 92100 95700 81800 83163 8 -8087.00(-8.86%)
Jun 29, 2020 94500 95500 89550 91250 10 -3750.00(-3.95%)
Jun 26, 2020 86800 96346 86800 95000 22 +9000.00(+10.47%)
Jun 25, 2020 94150 96700 85600 86000 27 -6750.00(-7.28%)
Jun 24, 2020 80800 93225 80800 92750 17 +14900.00(+19.14%)
Jun 23, 2020 75450 78250 74448 77850 4 -500.00(-0.64%)
Jun 22, 2020 83000 84268 77850 78350 5 -800.00(-1.01%)
Jun 19, 2020 69550 79300 69550 79150 13 +1650.00(+2.13%)
Jun 18, 2020 85700 86492 74650 77500 12 -5400.00(-6.51%)
Jun 17, 2020 75125 82900 75125 82900 13 +8900.00(+12.03%)
Jun 16, 2020 69250 81750 68200 74000 15 -8500.00(-10.30%)
Jun 15, 2020 95000 97500 80900 82500 25 -273.00(-0.33%)
Jun 12, 2020 75000 90650 74800 82773 34 -9377.00(-10.18%)
Jun 11, 2020 88950 92550 79500 92150 39 +21733.50(+30.86%)
Jun 10, 2020 62650 70550 62650 70416 31 +9950.00(+16.46%)
Jun 09, 2020 61450 64550 59400 60466 19 +6341.50(+11.72%)
Jun 08, 2020 60000 60950 53602 54125 20 -9725.00(-15.23%)
Jun 05, 2020 73800 73800 62750 63850 32 -26700.00(-29.49%)
Jun 04, 2020 93150 96250 89075 90550 2 +619.00(+0.69%)
Jun 03, 2020 92400 94800 89000 89931 4 -8819.00(-8.93%)
Jun 02, 2020 104400 104400 98550 98750 7 -12076.00(-10.90%)
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.