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 (%)
Sep 30, 2019 248977 248977 248977 248977 0 +5104.00(+2.09%)
Sep 27, 2019 243873 243873 243873 243873 0 +211.00(+0.09%)
Sep 26, 2019 243662 243662 243662 243662 0 +8846.00(+3.77%)
Sep 25, 2019 235770 236700 234816 234816 0 -3446.00(-1.45%)
Sep 24, 2019 238262 238262 238262 238262 0 +8341.00(+3.63%)
Sep 23, 2019 229921 229921 229921 229921 0 -106.00(-0.05%)
Sep 20, 2019 230027 230027 230027 230027 0 -1975.00(-0.85%)
Sep 19, 2019 232002 232002 232002 232002 0 +1106.00(+0.48%)
Sep 18, 2019 231800 231800 230896 230896 0 +3908.00(+1.72%)
Sep 17, 2019 226988 229540 226988 226988 0 +11521.00(+5.35%)
Sep 16, 2019 215467 215467 215467 215467 0 -29502.00(-12.04%)
Sep 13, 2019 244969 244969 244969 244969 0 -5283.00(-2.11%)
Sep 12, 2019 250150 250252 250150 250252 0 +6558.00(+2.69%)
Sep 11, 2019 243694 243694 243694 243694 0 -3858.00(-1.56%)
Sep 10, 2019 247552 247552 247552 247552 0 -9503.00(-3.70%)
Sep 09, 2019 257055 257055 257055 257055 0 -14651.00(-5.39%)
Sep 06, 2019 271706 271706 271706 271706 0 -2748.00(-1.00%)
Sep 05, 2019 274566 274566 274454 274454 0 -13146.00(-4.57%)
Sep 04, 2019 287795 287795 287600 287600 0 -13980.00(-4.64%)
Sep 03, 2019 301580 301580 301580 301580 0 +2985.00(+1.00%)
Aug 30, 2019 298595 298595 298595 298595 0 -2789.00(-0.93%)
Aug 29, 2019 301384 301384 301384 301384 0 -18982.00(-5.93%)
Aug 28, 2019 323250 323250 320366 320366 0 -17988.00(-5.32%)
Aug 27, 2019 338550 338550 338354 338354 0 +9099.00(+2.76%)
Aug 26, 2019 329350 331200 326950 329255 0 -6219.00(-1.85%)
Aug 23, 2019 305400 335474 302750 335474 0 +40716.00(+13.81%)
Aug 22, 2019 293100 294758 293100 294758 0 +6140.00(+2.13%)
Aug 21, 2019 289850 289850 287800 288618 0 -8158.00(-2.75%)
Aug 20, 2019 292600 296776 292600 296776 0 +11098.00(+3.88%)
Aug 19, 2019 294850 299200 285678 285678 2 -25338.00(-8.15%)
Aug 16, 2019 316900 318300 311016 311016 0 -14771.00(-4.53%)
Aug 15, 2019 327700 336100 325000 325787 1 -921.00(-0.28%)
Aug 14, 2019 312050 326708 312050 326708 0 +32190.00(+10.93%)
Aug 13, 2019 294518 294518 294518 294518 0 -10590.00(-3.47%)
Aug 12, 2019 304600 305108 304200 305108 0 +17301.00(+6.01%)
Aug 09, 2019 287807 287807 287807 287807 0 +7581.00(+2.71%)
Aug 08, 2019 280226 280226 280226 280226 0 -26122.00(-8.53%)
Aug 07, 2019 311850 311850 306348 306348 0 +8104.00(+2.72%)
Aug 06, 2019 298244 298244 298244 298244 0 +4198.00(+1.43%)
Aug 05, 2019 292750 294046 292750 294046 0 +28996.00(+10.94%)
Aug 02, 2019 263150 265050 263150 265050 0 +12137.00(+4.80%)
Aug 01, 2019 243300 252913 241750 252913 0 +13137.00(+5.48%)
Jul 31, 2019 239776 239776 239776 239776 0 +3706.00(+1.57%)
Jul 30, 2019 236070 236070 236070 236070 0 -10434.00(-4.23%)
Jul 29, 2019 246504 246504 246504 246504 0 +3412.00(+1.40%)
Jul 26, 2019 243092 243092 243092 243092 0 -128.00(-0.05%)
Jul 25, 2019 243220 243220 243220 243220 0 +11800.00(+5.10%)
Jul 24, 2019 231420 231420 231420 231420 0 -4318.00(-1.83%)
Jul 23, 2019 235738 235738 235738 235738 0 -1579.00(-0.67%)
Jul 22, 2019 237317 237317 237317 237317 0 -787.00(-0.33%)
Jul 19, 2019 243200 243200 238104 238104 0 -6323.00(-2.59%)
Jul 18, 2019 250300 250300 244427 244427 0 -1877.00(-0.76%)
Jul 17, 2019 245550 246304 245550 246304 0 +7046.00(+2.94%)
Jul 16, 2019 239258 239258 239258 239258 0 +2595.00(+1.10%)
Jul 15, 2019 236663 236663 236663 236663 0 +6415.00(+2.79%)
Jul 12, 2019 231950 231950 230248 230248 0 -4814.00(-2.05%)
Jul 11, 2019 235062 235062 235062 235062 0 -2863.00(-1.20%)
Jul 10, 2019 237925 237925 237925 237925 0 -9961.00(-4.02%)
Jul 09, 2019 247886 247886 247886 247886 0 +156.00(+0.06%)
Jul 08, 2019 247730 247730 247730 247730 0 -1014.00(-0.41%)
Jul 05, 2019 248744 248744 248744 248744 0 -841.00(-0.34%)
Jul 03, 2019 249585 249585 249585 249585 0 -4535.00(-1.78%)
Jul 02, 2019 252700 254120 252700 254120 0 +15725.00(+6.60%)
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.