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: NRGU )

501.84 -0.54 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Jul 19, 2024 501.01 504.00 493.31 502.38 41,062 -0.62(-0.12%)
Jul 18, 2024 496.50 507.60 496.50 503.00 28,337 -0.67(-0.13%)
Jul 17, 2024 494.12 509.73 494.12 503.67 18,150 +9.00(+1.82%)
Jul 16, 2024 488.00 499.09 485.28 494.67 26,912 +0.66(+0.13%)
Jul 15, 2024 482.00 504.00 480.24 494.01 39,613 +17.59(+3.69%)
Jul 12, 2024 482.02 485.49 465.35 476.42 20,338 +1.04(+0.22%)
Jul 11, 2024 459.84 481.06 453.90 475.38 37,368 +16.91(+3.69%)
Jul 10, 2024 452.68 461.02 449.43 458.47 26,878 -0.28(-0.06%)
Jul 09, 2024 452.84 471.43 446.20 458.75 28,510 -8.21(-1.76%)
Jul 08, 2024 471.00 482.79 463.71 466.96 30,365 -12.84(-2.68%)
Jul 05, 2024 501.83 502.57 475.35 479.80 40,174 -28.88(-5.68%)
Jul 03, 2024 504.25 515.00 501.90 508.69 21,863 +4.53(+0.90%)
Jul 02, 2024 521.59 523.00 499.45 504.15 39,842 -2.17(-0.43%)
Jul 01, 2024 513.23 518.05 494.78 506.32 33,797 +6.26(+1.25%)
Jun 28, 2024 505.00 508.96 495.81 500.06 25,434 +7.18(+1.46%)
Jun 27, 2024 500.76 501.31 485.76 492.88 11,573 +2.07(+0.42%)
Jun 26, 2024 496.95 499.45 481.00 490.81 23,052 -10.95(-2.18%)
Jun 25, 2024 492.96 502.72 486.79 501.76 22,266 +1.77(+0.35%)
Jun 24, 2024 467.98 503.00 467.98 499.99 42,888 +34.35(+7.38%)
Jun 21, 2024 484.40 484.40 464.17 465.64 15,689 -13.81(-2.88%)
Jun 20, 2024 458.13 485.58 458.13 479.45 26,113 +27.94(+6.19%)
Jun 18, 2024 455.09 470.74 448.00 451.51 33,085 +2.47(+0.55%)
Jun 17, 2024 442.79 453.00 437.00 449.04 17,519 +4.91(+1.11%)
Jun 14, 2024 453.99 453.99 438.60 444.13 16,952 -8.87(-1.96%)
Jun 13, 2024 456.57 462.10 443.16 453.00 26,505 -6.86(-1.49%)
Jun 12, 2024 492.69 492.69 453.92 459.86 46,610 -20.93(-4.35%)
Jun 11, 2024 478.87 480.79 463.12 480.79 12,174 -1.21(-0.25%)
Jun 10, 2024 475.46 489.38 472.00 482.00 17,147 +10.55(+2.24%)
Jun 07, 2024 480.14 489.00 467.00 471.45 16,808 -8.75(-1.82%)
Jun 06, 2024 474.72 480.20 472.01 480.20 14,079 +7.40(+1.57%)
Jun 05, 2024 477.66 477.66 466.35 472.80 21,350 -1.17(-0.25%)
Jun 04, 2024 471.94 475.00 456.00 473.97 28,704 -8.99(-1.86%)
Jun 03, 2024 522.50 522.50 472.79 482.96 40,686 -44.82(-8.49%)
May 31, 2024 494.44 527.78 494.44 527.78 27,029 +37.89(+7.74%)
May 30, 2024 491.34 500.74 486.99 489.89 16,451 -1.43(-0.29%)
May 29, 2024 515.00 515.00 487.91 491.32 38,285 -42.30(-7.93%)
May 28, 2024 527.32 536.05 522.00 533.62 23,513 +16.19(+3.13%)
May 24, 2024 524.92 529.00 514.10 517.43 13,807 +1.84(+0.36%)
May 23, 2024 535.00 535.00 512.30 515.59 14,189 -9.41(-1.79%)
May 22, 2024 537.83 537.83 517.00 525.00 30,907 -23.83(-4.34%)
May 21, 2024 554.27 564.46 548.83 548.83 11,239 -8.49(-1.52%)
May 20, 2024 574.22 574.22 553.70 557.32 21,519 -15.43(-2.69%)
May 17, 2024 549.92 575.57 549.89 572.75 18,810 +29.49(+5.43%)
May 16, 2024 542.89 552.57 538.00 543.26 15,694 -4.78(-0.87%)
May 15, 2024 538.00 551.09 518.45 548.04 23,801 -0.60(-0.11%)
May 14, 2024 550.94 550.94 536.87 548.64 18,197 -5.04(-0.91%)
May 13, 2024 567.09 567.09 549.00 553.68 14,497 -11.21(-1.98%)
May 10, 2024 581.55 581.55 560.42 564.89 13,521 -11.45(-1.99%)
May 09, 2024 564.09 577.13 564.09 576.34 12,468 +13.81(+2.46%)
May 08, 2024 554.46 569.16 554.46 562.53 9,029 -2.66(-0.47%)
May 07, 2024 575.88 575.88 565.00 565.19 18,196 -4.07(-0.71%)
May 06, 2024 570.68 586.35 567.51 569.26 42,545 +11.25(+2.02%)
May 03, 2024 570.87 570.87 534.36 558.01 35,264 -6.22(-1.10%)
May 02, 2024 562.00 571.16 554.00 564.23 20,826 +13.91(+2.53%)
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.