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:

Microsectors U.S. Big Oil Index 3X ETN (NY: NRGU )

615.77 +20.78 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 576.72 594.99 576.72 594.99 14,227 +15.09(+2.60%)
Mar 26, 2024 598.00 602.00 578.16 579.90 21,771 -14.87(-2.50%)
Mar 25, 2024 585.41 609.42 585.41 594.76 26,128 +10.78(+1.85%)
Mar 22, 2024 588.58 588.58 577.48 583.98 12,840 -1.20(-0.21%)
Mar 21, 2024 576.75 588.85 573.34 585.18 24,637 +8.40(+1.46%)
Mar 20, 2024 569.92 583.71 566.00 576.78 31,356 -0.57(-0.10%)
Mar 19, 2024 558.17 578.28 558.17 577.35 26,590 +15.81(+2.82%)
Mar 18, 2024 564.13 566.17 548.08 561.54 28,880 +4.70(+0.84%)
Mar 15, 2024 544.08 564.66 544.08 556.84 28,632 +10.84(+1.99%)
Mar 14, 2024 536.00 546.00 530.96 546.00 27,155 +15.18(+2.86%)
Mar 13, 2024 510.00 538.00 510.00 530.82 45,015 +35.88(+7.25%)
Mar 12, 2024 493.93 503.26 491.00 494.94 21,867 -2.28(-0.46%)
Mar 11, 2024 488.78 498.00 471.56 497.22 37,762 +14.27(+2.95%)
Mar 08, 2024 477.42 482.95 473.99 482.95 16,246 +5.06(+1.06%)
Mar 07, 2024 467.00 485.00 467.00 477.89 24,663 +16.42(+3.56%)
Mar 06, 2024 469.86 476.86 460.00 461.47 46,870 +0.19(+0.04%)
Mar 05, 2024 447.50 470.00 447.50 461.28 37,441 +8.76(+1.94%)
Mar 04, 2024 465.05 465.65 452.52 452.52 29,944 -12.59(-2.71%)
Mar 01, 2024 459.95 470.00 457.41 465.11 32,316 +18.50(+4.14%)
Feb 29, 2024 440.00 451.75 438.33 446.61 30,066 +5.66(+1.28%)
Feb 28, 2024 450.00 458.80 437.02 440.95 40,231 -8.61(-1.92%)
Feb 27, 2024 459.01 463.73 445.00 449.56 31,357 -11.37(-2.47%)
Feb 26, 2024 446.21 468.25 442.11 460.93 34,715 +11.92(+2.65%)
Feb 23, 2024 440.96 452.79 435.00 449.01 38,233 -7.16(-1.57%)
Feb 22, 2024 444.47 461.20 435.00 456.17 25,209 +6.42(+1.43%)
Feb 21, 2024 432.36 451.02 429.91 449.75 45,396 +22.34(+5.23%)
Feb 20, 2024 446.16 446.16 427.00 427.41 47,500 -17.87(-4.01%)
Feb 16, 2024 452.94 458.59 445.28 445.28 29,666 -7.60(-1.68%)
Feb 15, 2024 419.00 455.32 419.00 452.88 62,400 +28.88(+6.81%)
Feb 14, 2024 430.08 437.02 412.12 424.00 65,511 -0.23(-0.05%)
Feb 13, 2024 433.34 436.50 414.92 424.23 53,321 -7.77(-1.80%)
Feb 12, 2024 426.96 436.56 426.96 432.00 28,787 +4.23(+0.99%)
Feb 09, 2024 445.96 452.27 425.00 427.77 48,881 -17.23(-3.87%)
Feb 08, 2024 435.61 450.00 435.00 445.00 38,063 +10.74(+2.47%)
Feb 07, 2024 431.18 436.35 422.00 434.26 39,826 +6.87(+1.61%)
Feb 06, 2024 428.83 445.16 426.30 427.39 50,198 -0.36(-0.08%)
Feb 05, 2024 417.78 434.00 408.30 427.75 58,492 +4.50(+1.06%)
Feb 02, 2024 425.81 433.11 413.12 423.25 57,359 +1.08(+0.26%)
Feb 01, 2024 428.01 437.86 408.05 422.17 72,295 -0.85(-0.20%)
Jan 31, 2024 445.70 450.32 423.02 423.02 73,435 -22.05(-4.95%)
Jan 30, 2024 416.94 446.24 411.60 445.07 101,382 +25.41(+6.05%)
Jan 29, 2024 419.82 419.82 408.58 419.66 66,636 -2.61(-0.62%)
Jan 26, 2024 410.02 423.82 400.67 422.27 89,201 +11.11(+2.70%)
Jan 25, 2024 394.46 411.56 389.57 411.16 80,695 +26.72(+6.95%)
Jan 24, 2024 372.97 384.44 370.40 384.44 66,521 +16.30(+4.43%)
Jan 23, 2024 362.23 375.00 362.23 368.14 49,433 +3.43(+0.94%)
Jan 22, 2024 362.02 367.21 352.00 364.71 62,286 +3.17(+0.88%)
Jan 19, 2024 356.64 361.54 352.66 361.54 44,000 +3.78(+1.06%)
Jan 18, 2024 362.96 362.96 345.41 357.76 58,523 -2.95(-0.82%)
Jan 17, 2024 359.84 371.36 357.58 360.71 68,547 -10.89(-2.93%)
Jan 16, 2024 399.86 403.35 370.78 371.60 72,528 -27.90(-6.98%)
Jan 12, 2024 401.96 407.00 393.30 399.50 55,692 +16.34(+4.26%)
Jan 11, 2024 383.01 387.75 379.44 383.16 41,781 +5.14(+1.36%)
Jan 10, 2024 393.86 393.86 373.50 378.02 81,238 -14.10(-3.60%)
Jan 09, 2024 413.06 413.06 389.02 392.12 66,646 -19.30(-4.69%)
Jan 08, 2024 401.00 411.58 386.00 411.42 79,499 -9.58(-2.28%)
Jan 05, 2024 435.72 436.79 416.00 421.00 49,125 -3.80(-0.89%)
Jan 04, 2024 460.00 466.96 424.70 424.80 54,448 -26.20(-5.81%)
Jan 03, 2024 427.00 455.68 423.44 451.00 66,797 +23.75(+5.56%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.