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 28, 2024 148.48 151.28 144.60 144.70 48,538 -6.52(-4.31%)
Mar 27, 2024 156.19 156.19 151.22 151.22 13,959 -3.33(-2.15%)
Mar 26, 2024 149.18 155.41 149.13 154.55 43,353 +3.83(+2.54%)
Mar 25, 2024 149.30 150.95 147.08 150.72 34,516 -3.62(-2.35%)
Mar 22, 2024 153.00 155.56 153.00 154.34 22,398 +0.76(+0.49%)
Mar 21, 2024 156.04 156.04 152.28 153.58 20,884 -1.79(-1.15%)
Mar 20, 2024 158.21 158.21 153.84 155.37 51,759 -0.27(-0.17%)
Mar 19, 2024 161.16 161.16 155.53 155.64 45,871 -5.31(-3.30%)
Mar 18, 2024 159.82 163.88 158.53 160.95 46,637 -0.33(-0.20%)
Mar 15, 2024 164.00 164.00 158.84 161.28 40,125 -3.98(-2.41%)
Mar 14, 2024 167.00 169.71 164.57 165.26 27,776 -4.96(-2.91%)
Mar 13, 2024 176.99 176.99 166.99 170.22 68,428 -13.42(-7.31%)
Mar 12, 2024 181.99 185.27 179.60 183.64 49,129 +1.88(+1.03%)
Mar 11, 2024 188.07 191.60 181.53 181.76 57,089 -5.74(-3.06%)
Mar 08, 2024 190.56 191.00 187.06 187.50 28,643 -1.72(-0.91%)
Mar 07, 2024 195.80 195.80 186.50 189.22 38,828 -6.87(-3.50%)
Mar 06, 2024 191.70 196.80 189.54 196.09 47,291 -0.94(-0.48%)
Mar 05, 2024 202.40 202.40 192.62 197.03 66,225 -2.64(-1.32%)
Mar 04, 2024 196.00 200.30 194.76 199.67 39,868 +5.31(+2.73%)
Mar 01, 2024 198.66 198.66 192.90 194.36 44,574 -8.79(-4.33%)
Feb 29, 2024 204.82 206.50 200.75 203.15 22,333 -3.02(-1.46%)
Feb 28, 2024 204.00 208.00 198.25 206.17 30,180 +4.09(+2.02%)
Feb 27, 2024 196.04 203.89 195.33 202.08 21,913 +4.87(+2.47%)
Feb 26, 2024 203.62 205.00 194.00 197.21 51,111 -4.89(-2.42%)
Feb 23, 2024 205.98 208.50 200.49 202.10 37,810 +2.86(+1.44%)
Feb 22, 2024 206.27 208.53 197.25 199.24 49,896 -2.52(-1.25%)
Feb 21, 2024 212.96 212.96 201.65 201.76 55,629 -11.80(-5.53%)
Feb 20, 2024 206.86 213.81 205.68 213.56 61,259 +9.16(+4.48%)
Feb 16, 2024 200.25 204.61 199.27 204.40 34,779 +2.30(+1.14%)
Feb 15, 2024 217.53 217.53 200.30 202.10 82,262 -15.50(-7.12%)
Feb 14, 2024 212.61 222.00 210.01 217.60 54,323 +1.22(+0.56%)
Feb 13, 2024 211.84 221.00 211.43 216.38 47,745 +4.02(+1.89%)
Feb 12, 2024 215.09 215.09 210.20 212.36 24,800 -2.45(-1.14%)
Feb 09, 2024 206.21 215.96 203.48 214.81 34,793 +8.60(+4.17%)
Feb 08, 2024 211.35 211.71 204.26 206.21 44,718 -5.84(-2.75%)
Feb 07, 2024 212.29 217.78 210.40 212.05 31,129 -2.60(-1.21%)
Feb 06, 2024 211.70 215.83 206.47 214.65 51,444 -0.52(-0.24%)
Feb 05, 2024 221.31 225.20 212.28 215.17 34,061 -1.93(-0.89%)
Feb 02, 2024 216.64 222.69 212.00 217.10 36,292 -1.17(-0.54%)
Feb 01, 2024 214.69 225.28 209.67 218.27 54,702 +0.67(+0.31%)
Jan 31, 2024 205.03 217.60 205.00 217.60 48,924 +10.32(+4.98%)
Jan 30, 2024 225.03 225.03 207.05 207.28 51,571 -13.32(-6.04%)
Jan 29, 2024 218.78 225.77 218.78 220.60 32,658 +2.02(+0.92%)
Jan 26, 2024 225.00 230.62 218.36 218.58 25,093 -6.35(-2.82%)
Jan 25, 2024 237.78 239.48 224.93 224.93 31,085 -17.70(-7.30%)
Jan 24, 2024 250.05 250.77 242.50 242.63 33,464 -11.14(-4.39%)
Jan 23, 2024 256.26 256.33 248.71 253.77 20,383 -1.62(-0.64%)
Jan 22, 2024 264.29 264.29 253.90 255.40 30,615 -2.66(-1.03%)
Jan 19, 2024 262.68 264.69 258.06 258.06 25,219 -3.14(-1.20%)
Jan 18, 2024 258.99 269.80 258.99 261.20 24,917 +2.20(+0.85%)
Jan 17, 2024 258.86 260.85 251.69 259.00 33,997 +7.72(+3.07%)
Jan 16, 2024 234.00 251.95 233.65 251.28 32,393 +16.60(+7.07%)
Jan 12, 2024 231.82 238.78 230.00 234.68 22,808 -10.24(-4.18%)
Jan 11, 2024 246.13 248.37 242.00 244.92 17,663 -4.92(-1.97%)
Jan 10, 2024 239.45 251.38 239.45 249.84 37,402 +9.84(+4.10%)
Jan 09, 2024 228.54 242.13 228.38 240.00 30,173 +10.26(+4.47%)
Jan 08, 2024 235.00 242.95 229.29 229.74 43,524 +5.48(+2.44%)
Jan 05, 2024 217.75 226.78 216.08 224.26 35,853 +2.06(+0.93%)
Jan 04, 2024 207.89 222.48 205.00 222.20 34,859 +11.63(+5.52%)
Jan 03, 2024 220.93 224.40 207.56 210.57 37,620 -11.95(-5.37%)
Jan 02, 2024 226.19 226.68 217.08 222.52 39,032 -7.29(-3.17%)
Dec 29, 2023 229.84 232.02 226.03 229.81 27,900 +0.47(+0.20%)
Dec 28, 2023 222.28 229.49 219.50 229.34 34,987 +11.86(+5.45%)
Dec 27, 2023 216.00 219.15 213.67 217.48 29,559 +3.21(+1.50%)
Dec 26, 2023 214.72 217.00 210.88 214.27 29,740 -5.93(-2.69%)
Dec 22, 2023 215.36 221.00 213.50 220.20 25,238 -1.66(-0.75%)
Dec 21, 2023 220.35 226.72 219.40 221.86 23,738 -0.35(-0.16%)
Dec 20, 2023 214.07 222.24 210.00 222.21 46,922 +4.69(+2.16%)
Dec 19, 2023 223.79 226.72 216.50 217.52 26,710 -9.00(-3.97%)
Dec 18, 2023 225.14 226.52 218.90 226.52 37,567 -6.73(-2.89%)
Dec 15, 2023 234.44 239.08 233.25 233.25 15,268 +2.36(+1.02%)
Dec 14, 2023 244.81 245.24 230.89 230.89 31,355 -23.25(-9.15%)
Dec 13, 2023 268.42 269.02 253.59 254.14 33,214 -13.45(-5.03%)
Dec 12, 2023 263.30 270.58 263.30 267.59 31,049 +11.34(+4.43%)
Dec 11, 2023 260.04 262.91 255.00 256.25 23,047 -4.30(-1.65%)
Dec 08, 2023 261.00 263.47 257.30 260.55 27,121 -6.93(-2.59%)
Dec 07, 2023 255.79 269.08 253.50 267.48 37,197 +5.49(+2.10%)
Dec 06, 2023 253.99 263.21 250.29 261.99 69,797 +14.23(+5.74%)
Dec 05, 2023 239.19 248.00 237.39 247.76 38,449 +9.88(+4.15%)
Dec 04, 2023 242.90 242.90 233.56 237.88 42,312 +2.87(+1.22%)
Dec 01, 2023 233.63 235.01 225.50 235.01 50,872 -2.84(-1.19%)
Nov 30, 2023 238.65 246.33 228.75 237.85 36,898 -6.37(-2.61%)
Nov 29, 2023 232.56 246.08 232.56 244.22 28,350 +6.22(+2.61%)
Nov 28, 2023 237.43 238.71 232.02 238.00 20,961 -1.04(-0.44%)
Nov 27, 2023 239.08 245.00 238.36 239.04 17,475 +1.89(+0.80%)
Nov 24, 2023 235.52 238.06 230.79 237.15 13,409 -2.27(-0.95%)
Nov 22, 2023 251.83 257.00 238.81 239.42 41,599 -0.01(-0.00%)
Nov 21, 2023 239.88 244.12 238.50 239.43 16,000 +3.92(+1.66%)
Nov 20, 2023 236.26 236.40 230.57 235.51 14,424 -3.23(-1.35%)
Nov 17, 2023 249.48 249.48 232.96 238.74 28,477 -16.34(-6.41%)
Nov 16, 2023 246.24 262.21 246.00 255.08 33,356 +14.65(+6.09%)
Nov 15, 2023 241.00 241.08 231.42 240.43 25,445 +1.31(+0.55%)
Nov 14, 2023 243.24 244.00 237.00 239.12 21,073 -6.49(-2.64%)
Nov 13, 2023 251.50 252.00 245.41 245.61 12,038 -5.77(-2.30%)
Nov 10, 2023 253.95 260.29 250.58 251.38 18,773 -10.64(-4.06%)
Nov 09, 2023 252.16 262.32 250.00 262.02 30,124 +4.61(+1.79%)
Nov 08, 2023 249.92 257.89 246.29 257.41 28,686 +7.61(+3.05%)
Nov 07, 2023 243.20 253.24 243.20 249.80 40,646 +15.76(+6.73%)
Nov 06, 2023 224.28 235.82 222.38 234.04 11,983 +7.09(+3.12%)
Nov 03, 2023 220.82 230.64 218.68 226.95 26,849 +8.66(+3.97%)
Nov 02, 2023 236.55 236.56 217.77 218.29 29,804 -19.37(-8.15%)
Nov 01, 2023 233.40 237.66 226.17 237.66 38,217 +1.66(+0.70%)
Oct 31, 2023 238.13 246.67 236.00 236.00 16,253 -5.14(-2.13%)
Oct 30, 2023 242.01 249.32 236.58 241.14 23,131 -3.29(-1.35%)
Oct 27, 2023 229.02 246.80 229.02 244.43 55,199 +15.23(+6.65%)
Oct 26, 2023 228.22 236.67 227.94 229.20 45,889 +5.57(+2.49%)
Oct 25, 2023 220.75 225.23 217.66 223.63 50,160 +2.47(+1.12%)
Oct 24, 2023 210.90 221.49 210.06 221.16 50,458 +8.66(+4.08%)
Oct 23, 2023 207.54 215.48 206.45 212.50 70,230 +10.22(+5.05%)
Oct 20, 2023 192.10 203.00 191.23 202.28 46,557 +9.68(+5.03%)
Oct 19, 2023 193.57 199.01 188.65 192.60 40,688 +0.99(+0.52%)
Oct 18, 2023 198.04 198.05 189.61 191.61 56,048 -8.45(-4.22%)
Oct 17, 2023 206.77 206.77 199.00 200.06 51,587 -5.94(-2.88%)
Oct 16, 2023 207.63 210.19 203.89 206.00 35,977 -5.77(-2.72%)
Oct 13, 2023 216.39 216.39 207.01 211.77 49,160 -13.38(-5.94%)
Oct 12, 2023 219.07 227.69 218.20 225.15 27,571 +1.84(+0.82%)
Oct 11, 2023 224.00 231.50 223.31 223.31 55,310 +4.01(+1.83%)
Oct 10, 2023 221.93 224.54 215.16 219.30 35,792 -2.16(-0.98%)
Oct 09, 2023 223.25 232.62 218.63 221.46 68,201 -23.04(-9.42%)
Oct 06, 2023 247.66 255.20 236.70 244.50 41,136 -11.70(-4.57%)
Oct 05, 2023 260.00 260.00 248.00 256.20 46,924 +5.11(+2.04%)
Oct 04, 2023 235.48 257.40 234.91 251.09 112,660 +24.54(+10.83%)
Oct 03, 2023 225.15 233.50 225.00 226.55 79,266 +4.39(+1.98%)
Oct 02, 2023 209.86 225.75 208.96 222.16 57,433 +13.02(+6.23%)
Sep 29, 2023 195.00 210.00 195.00 209.14 126,203 +12.74(+6.49%)
Sep 28, 2023 198.65 200.28 192.41 196.40 47,498 -2.25(-1.13%)
Sep 27, 2023 205.95 207.40 195.70 198.65 136,131 -15.35(-7.17%)
Sep 26, 2023 215.00 217.04 210.00 214.00 106,599 +3.20(+1.52%)
Sep 25, 2023 218.00 211.91 209.96 210.80 46,914 -7.35(-3.37%)
Sep 22, 2023 211.78 218.85 208.06 218.15 75,744 +1.62(+0.75%)
Sep 21, 2023 204.71 217.43 199.91 216.53 123,818 +6.75(+3.22%)
Sep 20, 2023 205.35 209.78 198.80 209.78 73,465 +7.34(+3.63%)
Sep 19, 2023 189.00 205.60 189.00 202.44 94,708 +8.24(+4.24%)
Sep 18, 2023 194.01 197.50 190.49 194.20 33,495 -5.44(-2.72%)
Sep 15, 2023 194.99 199.64 191.19 199.64 60,190 +8.72(+4.57%)
Sep 14, 2023 192.71 192.76 188.31 190.92 58,072 -6.19(-3.14%)
Sep 13, 2023 193.37 200.34 192.00 197.11 38,888 +3.01(+1.55%)
Sep 12, 2023 201.00 202.33 192.60 194.10 60,765 -13.30(-6.41%)
Sep 11, 2023 195.94 209.25 193.50 207.40 50,690 +7.79(+3.90%)
Sep 08, 2023 204.01 207.41 195.45 199.61 86,991 -9.95(-4.75%)
Sep 07, 2023 210.50 211.44 206.17 209.56 32,471 -0.62(-0.29%)
Sep 06, 2023 211.98 214.88 205.60 210.18 28,605 +0.25(+0.12%)
Sep 05, 2023 212.40 212.40 204.00 209.93 49,432 -5.42(-2.52%)
Sep 01, 2023 222.09 222.09 214.21 215.35 76,262 -14.69(-6.39%)
Aug 31, 2023 227.90 236.77 227.70 230.04 34,923 -0.50(-0.22%)
Aug 30, 2023 231.00 233.00 229.60 230.54 38,495 -2.99(-1.28%)
Aug 29, 2023 234.18 240.00 232.58 233.53 31,433 -0.95(-0.41%)
Aug 28, 2023 234.36 238.26 228.50 234.48 20,817 -2.08(-0.88%)
Aug 25, 2023 240.02 247.22 233.10 236.56 43,174 -8.20(-3.35%)
Aug 24, 2023 244.13 246.90 238.00 244.76 26,262 +4.75(+1.98%)
Aug 23, 2023 241.87 251.39 240.01 240.01 44,110 +4.97(+2.11%)
Aug 22, 2023 229.65 236.36 228.00 235.04 24,382 +3.84(+1.66%)
Aug 21, 2023 221.41 235.30 220.12 231.20 35,880 +5.27(+2.33%)
Aug 18, 2023 234.82 235.00 225.00 225.93 44,820 -5.72(-2.47%)
Aug 17, 2023 231.12 232.79 221.61 231.65 70,806 -9.29(-3.86%)
Aug 16, 2023 233.00 240.94 225.94 240.94 43,356 +5.46(+2.32%)
Aug 15, 2023 228.32 236.93 226.51 235.48 49,324 +14.75(+6.68%)
Aug 14, 2023 219.86 224.70 218.65 220.73 39,691 +4.37(+2.02%)
Aug 11, 2023 226.00 226.00 215.19 216.36 64,820 -11.91(-5.22%)
Aug 10, 2023 228.52 232.38 220.65 228.27 59,150 -2.01(-0.87%)
Aug 09, 2023 234.08 235.36 221.68 230.28 87,772 -8.89(-3.72%)
Aug 08, 2023 253.11 260.30 238.69 239.17 48,054 -5.47(-2.24%)
Aug 07, 2023 243.00 246.47 240.00 244.64 46,079 -1.16(-0.47%)
Aug 04, 2023 245.00 246.50 236.32 245.80 83,516 -3.74(-1.50%)
Aug 03, 2023 257.23 260.36 242.68 249.54 59,876 -5.30(-2.08%)
Aug 02, 2023 250.00 259.17 243.01 254.84 45,178 +7.78(+3.15%)
Aug 01, 2023 250.00 254.50 246.12 247.06 39,412 +1.38(+0.56%)
Jul 31, 2023 252.32 252.32 243.20 245.68 49,675 -10.91(-4.25%)
Jul 28, 2023 266.59 269.00 256.59 256.59 32,360 -6.66(-2.53%)
Jul 27, 2023 254.40 265.00 250.00 263.25 88,538 +4.07(+1.57%)
Jul 26, 2023 268.86 268.86 256.36 259.18 33,999 -3.17(-1.21%)
Jul 25, 2023 269.15 273.55 257.30 262.35 44,830 -5.46(-2.04%)
Jul 24, 2023 279.52 279.52 259.52 267.81 66,803 -14.99(-5.30%)
Jul 21, 2023 289.96 292.74 282.15 282.80 40,051 -11.14(-3.79%)
Jul 20, 2023 300.11 301.07 292.00 293.94 49,281 -12.38(-4.04%)
Jul 19, 2023 313.47 313.47 301.01 306.32 23,220 -7.31(-2.33%)
Jul 18, 2023 327.56 327.56 304.44 313.63 28,429 -15.05(-4.58%)
Jul 17, 2023 328.91 331.00 322.13 328.68 24,402 +3.53(+1.09%)
Jul 14, 2023 308.00 326.24 307.50 325.15 53,798 +24.13(+8.02%)
Jul 13, 2023 297.94 307.98 291.62 301.02 40,623 +1.28(+0.43%)
Jul 12, 2023 300.17 303.57 294.22 299.74 54,641 -7.96(-2.59%)
Jul 11, 2023 327.00 327.00 306.98 307.70 59,786 -24.30(-7.32%)
Jul 10, 2023 338.15 338.15 326.00 332.00 22,063 -1.12(-0.34%)
Jul 07, 2023 361.64 361.64 323.06 333.12 47,332 -26.08(-7.26%)
Jul 06, 2023 345.57 365.00 338.84 359.20 37,128 +24.53(+7.33%)
Jul 05, 2023 326.93 337.75 326.72 334.67 16,935 +6.75(+2.06%)
Jul 03, 2023 329.98 330.14 321.93 327.91 22,814 -5.12(-1.54%)
Jun 30, 2023 333.67 341.00 326.89 333.03 30,676 -6.91(-2.03%)
Jun 29, 2023 348.08 350.80 339.29 339.94 23,081 -11.06(-3.15%)
Jun 28, 2023 365.53 370.75 349.00 351.00 36,098 -10.99(-3.03%)
Jun 27, 2023 362.86 368.78 357.46 361.99 19,898 +0.51(+0.14%)
Jun 26, 2023 378.87 378.96 356.23 361.48 25,616 -20.10(-5.27%)
Jun 23, 2023 388.83 390.16 378.00 381.58 29,841 +7.34(+1.96%)
Jun 22, 2023 372.86 381.00 368.81 374.24 23,059 +14.45(+4.02%)
Jun 21, 2023 371.00 372.70 350.39 359.79 26,548 -6.78(-1.85%)
Jun 20, 2023 345.79 372.22 345.79 366.57 30,572 +26.09(+7.66%)
Jun 16, 2023 338.28 345.22 334.68 340.48 53,137 -2.45(-0.71%)
Jun 15, 2023 344.79 345.25 335.01 342.93 31,473 -16.96(-4.71%)
May 08, 2023 344.01 359.98 340.00 359.89 24,302 -1.12(-0.31%)
May 05, 2023 360.01 362.91 346.17 361.01 30,319 -30.34(-7.75%)
May 04, 2023 372.55 393.22 369.61 391.35 42,905 +18.23(+4.89%)
May 03, 2023 366.00 376.51 358.42 373.12 36,724 +19.24(+5.44%)
May 02, 2023 326.00 363.00 326.00 353.88 54,865 +38.64(+12.26%)
May 01, 2023 320.52 321.10 308.08 315.24 34,279 +5.66(+1.83%)
Apr 28, 2023 327.43 327.43 302.37 309.58 45,509 -13.40(-4.15%)
Apr 27, 2023 317.83 334.00 316.92 322.98 29,715 +6.00(+1.89%)
Apr 26, 2023 311.57 322.87 305.80 316.98 39,077 +6.70(+2.16%)
Apr 25, 2023 301.19 314.24 301.19 310.28 37,687 +17.40(+5.94%)
Apr 24, 2023 307.07 307.07 289.10 292.88 32,666 -11.76(-3.86%)
Apr 21, 2023 295.74 309.13 295.74 304.64 36,451 +6.70(+2.25%)
Apr 20, 2023 301.75 306.80 297.91 297.94 37,023 +8.25(+2.85%)
Apr 19, 2023 291.00 301.30 289.69 289.69 39,107 +6.15(+2.17%)
Apr 18, 2023 287.97 291.20 280.48 283.54 33,473 +0.48(+0.17%)
Apr 17, 2023 273.34 284.53 272.53 283.06 27,209 +13.55(+5.03%)
Apr 14, 2023 269.00 273.74 263.80 269.51 25,005 -0.97(-0.36%)
Apr 13, 2023 275.89 277.00 267.80 270.48 21,617 -4.26(-1.55%)
Apr 12, 2023 271.83 276.00 268.00 274.74 33,941 -0.52(-0.19%)
Apr 11, 2023 280.86 281.94 270.88 275.26 34,805 -8.02(-2.83%)
Apr 10, 2023 285.16 285.60 273.03 283.28 39,418 -11.93(-4.04%)
Apr 06, 2023 284.14 296.94 284.13 295.21 37,326 +12.94(+4.58%)
Apr 05, 2023 299.36 303.30 282.27 282.27 44,578 -18.31(-6.09%)
Apr 04, 2023 275.00 306.33 275.00 300.58 55,410 +22.82(+8.22%)
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.