Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

165.76 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 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 (%)
Apr 29, 2022 99.05 108.00 97.70 107.44 55,224 +7.44(+7.44%)
Apr 28, 2022 109.66 116.80 97.74 100.00 61,526 -12.50(-11.11%)
Apr 27, 2022 116.59 124.28 109.40 112.50 50,864 -7.37(-6.15%)
Apr 26, 2022 118.69 120.91 109.94 119.87 97,703 -1.38(-1.14%)
Apr 25, 2022 121.49 133.96 119.44 121.25 160,354 +10.11(+9.10%)
Apr 22, 2022 105.99 111.14 100.00 111.14 87,608 +8.88(+8.68%)
Apr 21, 2022 91.89 103.00 89.00 102.26 140,832 +10.10(+10.96%)
Apr 20, 2022 93.21 95.01 91.51 92.16 90,321 -2.94(-3.09%)
Apr 19, 2022 95.13 96.34 91.00 95.10 92,077 +2.37(+2.56%)
Apr 18, 2022 97.00 98.50 91.54 92.73 78,712 -7.12(-7.13%)
Apr 14, 2022 101.44 101.44 97.12 99.85 67,646 +0.23(+0.23%)
Apr 13, 2022 100.00 105.59 98.54 99.62 605,317 -4.72(-4.52%)
Apr 12, 2022 103.50 104.64 97.54 104.34 717,864 -5.52(-5.02%)
Apr 11, 2022 101.95 110.03 101.95 109.86 696,802 +107.86(+5393.00%)
Apr 08, 2022 2.160 2.160 1.970 2.000 7,031,587 -0.17(-7.83%)
Apr 07, 2022 2.210 2.370 2.150 2.170 2,282,493 -0.07(-3.13%)
Apr 06, 2022 2.210 2.295 2.145 2.240 2,683,124 -0.04(-1.75%)
Apr 05, 2022 2.150 2.285 2.060 2.280 3,557,144 +0.11(+5.07%)
Apr 04, 2022 2.110 2.240 2.110 2.170 2,601,449 -0.02(-0.91%)
Apr 01, 2022 2.230 2.240 2.120 2.190 4,361,906 -0.03(-1.35%)
Mar 31, 2022 2.220 2.220 2.060 2.220 6,953,086 +0.04(+1.83%)
Mar 30, 2022 2.210 2.210 2.100 2.180 3,461,314 -0.12(-5.22%)
Mar 29, 2022 2.400 2.490 2.265 2.300 5,205,880 +0.03(+1.32%)
Mar 28, 2022 2.250 2.310 2.225 2.270 5,296,185 +0.13(+6.07%)
Mar 25, 2022 2.310 2.310 2.100 2.140 5,172,043 -0.13(-5.73%)
Mar 24, 2022 2.240 2.300 2.200 2.270 2,827,544 +0.03(+1.34%)
Mar 23, 2022 2.210 2.250 2.150 2.240 4,595,304 -0.11(-4.68%)
Mar 22, 2022 2.300 2.440 2.280 2.350 4,104,179 +0.05(+2.17%)
Mar 21, 2022 2.490 2.490 2.262 2.300 8,824,553 -0.34(-12.88%)
Mar 18, 2022 2.640 2.690 2.590 2.640 2,163,878 +0.00(+0.00%)
Mar 17, 2022 2.780 2.810 2.590 2.640 4,088,577 -0.34(-11.41%)
Mar 16, 2022 2.900 3.040 2.850 2.980 2,927,960 +0.02(+0.68%)
Mar 15, 2022 3.000 3.120 2.890 2.960 5,881,078 +0.24(+8.82%)
Mar 14, 2022 2.670 2.860 2.630 2.720 4,305,740 +0.16(+6.25%)
Mar 11, 2022 2.590 2.610 2.450 2.560 3,822,544 +0.06(+2.40%)
Mar 10, 2022 2.640 2.470 2.500 4,671,312 -0.22(-8.09%)
Mar 09, 2022 2.860 2.970 2.580 2.720 7,841,842 +0.16(+6.25%)
Mar 08, 2022 2.510 2.822 2.300 2.560 12,920,453 -0.10(-3.76%)
Mar 07, 2022 2.520 2.830 2.460 2.660 6,955,342 +0.02(+0.76%)
Mar 04, 2022 2.900 2.930 2.630 2.640 5,159,247 -0.29(-9.90%)
Mar 03, 2022 2.990 3.020 2.830 2.930 6,088,961 +0.03(+1.03%)
Mar 02, 2022 2.930 3.040 2.810 2.900 6,658,655 -0.18(-5.84%)
Mar 01, 2022 3.040 3.181 2.930 3.080 4,732,927 -0.11(-3.45%)
Feb 28, 2022 3.550 3.600 3.160 3.190 3,932,914 -0.33(-9.38%)
Feb 25, 2022 3.720 3.680 3.472 3.520 2,730,162 -0.19(-5.12%)
Feb 24, 2022 3.400 4.010 3.400 3.710 4,292,133 +0.04(+1.09%)
Feb 23, 2022 3.660 3.750 3.534 3.670 1,600,855 -0.06(-1.61%)
Feb 22, 2022 3.270 3.890 3.235 3.730 4,671,373 +0.19(+5.37%)
Feb 18, 2022 3.540 0 +0.03(+0.85%)
Feb 17, 2022 3.510 3.610 3.410 3.510 3,409,311 -0.02(-0.57%)
Feb 16, 2022 3.450 3.585 3.280 3.530 2,758,009 -0.02(-0.56%)
Feb 15, 2022 3.640 3.735 3.500 3.550 5,628,348 +0.18(+5.34%)
Feb 14, 2022 3.200 3.470 3.200 3.370 6,123,752 +0.23(+7.32%)
Feb 11, 2022 3.390 3.455 3.120 3.140 5,999,701 -0.33(-9.51%)
Feb 10, 2022 3.530 3.550 3.280 3.470 4,625,129 +0.01(+0.29%)
Feb 09, 2022 3.520 3.540 3.350 3.460 3,617,200 -0.09(-2.54%)
Feb 08, 2022 3.400 3.630 3.360 3.550 5,106,202 +0.20(+5.97%)
Feb 07, 2022 3.520 3.610 3.250 3.350 4,444,221 -0.14(-4.01%)
Feb 04, 2022 3.550 3.550 3.260 3.490 4,497,457 -0.19(-5.16%)
Feb 03, 2022 3.640 3.800 3.583 3.680 3,682,073 +0.09(+2.51%)
Feb 02, 2022 3.650 3.840 3.550 3.590 3,050,497 -0.07(-1.91%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.