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 )

150.60 -4.05 (-2.62%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 3775 3800 3645 3705 1,106 -50.00(-1.33%)
Dec 30, 2021 3655 3760 3565 3755 689 +80.00(+2.18%)
Dec 29, 2021 3640 3720 3555 3675 928 +65.00(+1.80%)
Dec 28, 2021 3575 3670 3490 3610 1,435 -15.00(-0.41%)
Dec 27, 2021 3945 4055 3614 3625 1,501 -275.00(-7.05%)
Dec 23, 2021 3825 3900 3702 3900 915 -5.00(-0.13%)
Dec 22, 2021 3955 4080 3790 3905 1,328 -35.00(-0.89%)
Dec 21, 2021 4195 4245 3932 3940 1,860 -490.00(-11.06%)
Dec 20, 2021 4545 4770 4402 4430 2,266 +185.00(+4.36%)
Dec 17, 2021 4145 4365 4045 4245 1,525 +230.00(+5.73%)
Dec 16, 2021 3995 4045 3735 4015 2,224 -95.00(-2.31%)
Dec 15, 2021 4080 4390 4035 4110 1,590 +105.00(+2.62%)
Dec 14, 2021 4125 4150 3870 4005 1,156 -30.00(-0.74%)
Dec 13, 2021 3785 4090 3770 4035 871 +355.00(+9.65%)
Dec 10, 2021 3645 3915 3635 3680 961 -105.00(-2.77%)
Dec 09, 2021 3725 3845 3700 3785 1,573 +105.00(+2.85%)
Dec 08, 2021 3580 3695 3515 3680 1,171 +40.00(+1.10%)
Dec 07, 2021 3740 3740 3445 3640 2,594 -305.00(-7.73%)
Dec 06, 2021 3975 4116 3781 3945 1,961 -190.00(-4.59%)
Dec 03, 2021 3830 4250 3765 4135 2,728 +135.00(+3.38%)
Dec 02, 2021 4500 4630 3950 4000 2,918 -460.00(-10.31%)
Dec 01, 2021 4005 4460 3825 4460 2,631 +145.00(+3.36%)
Nov 30, 2021 4335 4395 4140 4315 2,476 +235.00(+5.76%)
Nov 29, 2021 3825 4130 3680 4080 3,194 -70.00(-1.69%)
Nov 26, 2021 4140 4450 4115 4150 3,591 +550.00(+15.28%)
Nov 24, 2021 3760 3770 3528 3600 1,509 -85.00(-2.31%)
Nov 23, 2021 3945 3980 3635 3685 2,953 -425.00(-10.34%)
Nov 22, 2021 4460 4460 3940 4110 3,038 -345.00(-7.74%)
Nov 19, 2021 4225 4490 4190 4455 3,388 +490.00(+12.36%)
Nov 18, 2021 3900 3965 3909 3965 1,707 +55.00(+1.41%)
Nov 17, 2021 3760 3945 3638 3910 1,759 +220.00(+5.96%)
Nov 16, 2021 3625 3730 3570 3690 1,124 +50.00(+1.37%)
Nov 15, 2021 3735 3825 3565 3640 1,982 -70.00(-1.89%)
Nov 12, 2021 3750 3785 3664 3710 881 +30.00(+0.82%)
Nov 11, 2021 3655 3695 3575 3680 831 -40.00(-1.08%)
Nov 10, 2021 3485 3720 2,158 +305.00(+8.93%)
Nov 09, 2021 3465 3590 3405 3415 1,907 -35.00(-1.01%)
Nov 08, 2021 3495 3510 3335 3450 2,988 -125.00(-3.50%)
Nov 05, 2021 3600 3725 3534 3575 1,973 -190.00(-5.05%)
Nov 04, 2021 3540 3860 3520 3765 1,755 +30.00(+0.80%)
Nov 03, 2021 3780 3860 3635 3735 1,550 +70.00(+1.91%)
Nov 02, 2021 3535 3670 3469 3665 1,533 +160.00(+4.56%)
Nov 01, 2021 3580 3605 3465 3505 3,616 -180.00(-4.88%)
Oct 29, 2021 3575 3750 3535 3685 1,502 +85.00(+2.36%)
Oct 28, 2021 3695 3710 3560 3600 2,162 -40.00(-1.10%)
Oct 27, 2021 3410 3655 3360 3640 4,529 +340.00(+10.30%)
Oct 26, 2021 3280 3300 1,995 -10.00(-0.30%)
Oct 25, 2021 3335 3385 3225 3310 7,641 -165.00(-4.75%)
Oct 22, 2021 3505 3660 3450 3475 4,782 -115.00(-3.20%)
Oct 21, 2021 3500 3675 3440 3590 8,518 +140.00(+4.06%)
Oct 20, 2021 3650 3680 3445 3450 6,388 -110.00(-3.09%)
Oct 19, 2021 3650 3710 3512 3560 2,947 -145.00(-3.91%)
Oct 18, 2021 3600 3765 3508 3705 2,925 +5.00(+0.14%)
Oct 15, 2021 3550 3715 3525 3700 1,218 +5.00(+0.14%)
Oct 14, 2021 3615 3790 3575 3695 1,140 -75.00(-1.99%)
Oct 13, 2021 3835 3970 3705 3770 2,083 +45.00(+1.21%)
Oct 12, 2021 3710 3790 3585 3725 2,414 +10.00(+0.27%)
Oct 11, 2021 3500 3740 3455 3715 4,025 +50.00(+1.36%)
Oct 08, 2021 4040 4045 3625 3665 5,029 -505.00(-12.11%)
Oct 07, 2021 4250 4290 4090 4170 1,707 -80.00(-1.88%)
Oct 06, 2021 4395 4510 4210 4250 1,799 +80.00(+1.92%)
Oct 05, 2021 4110 4350 3950 4170 2,798 -150.00(-3.47%)
Oct 04, 2021 4415 4475 4175 4320 2,194 -270.00(-5.88%)
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.