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: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 300.29 302.56 290.50 293.29 129,115 -17.37(-5.59%)
May 30, 2023 310.00 311.59 300.00 310.66 108,245 -10.94(-3.40%)
May 26, 2023 329.90 331.07 316.00 321.60 87,510 -1.44(-0.45%)
May 25, 2023 329.79 329.79 312.16 323.04 112,141 -18.53(-5.42%)
May 24, 2023 345.00 348.00 333.49 341.57 91,187 +3.79(+1.12%)
May 23, 2023 340.29 351.06 335.35 337.78 88,961 +5.49(+1.65%)
May 22, 2023 331.13 341.94 330.00 332.29 52,708 +0.60(+0.18%)
May 19, 2023 332.04 340.87 327.50 331.69 103,593 +8.42(+2.60%)
May 18, 2023 315.21 324.27 307.67 323.27 83,572 +2.32(+0.72%)
May 17, 2023 312.00 324.78 305.58 320.95 132,860 +21.23(+7.08%)
May 16, 2023 321.36 321.36 299.36 299.72 119,085 -24.83(-7.65%)
May 15, 2023 321.00 328.90 313.26 324.55 57,851 +8.87(+2.81%)
May 12, 2023 322.21 327.00 310.05 315.68 84,803 -1.69(-0.53%)
May 11, 2023 313.29 321.43 309.02 317.37 92,172 -7.44(-2.29%)
May 10, 2023 339.50 339.50 318.88 324.81 76,702 -9.01(-2.70%)
May 09, 2023 324.55 342.00 322.38 333.82 68,293 +2.62(+0.79%)
May 08, 2023 344.00 350.00 331.04 331.20 85,795 +0.40(+0.12%)
May 05, 2023 332.00 342.23 327.84 330.80 109,722 +24.91(+8.14%)
May 04, 2023 322.82 329.65 305.00 305.89 170,829 -15.97(-4.96%)
May 03, 2023 330.00 337.81 318.03 321.86 140,416 -18.94(-5.56%)
May 02, 2023 376.00 376.67 328.48 340.80 180,372 -47.34(-12.20%)
May 01, 2023 381.65 398.00 380.62 388.14 34,618 -7.52(-1.90%)
Apr 28, 2023 377.00 404.00 371.97 395.66 60,268 +16.06(+4.23%)
Apr 27, 2023 386.06 386.91 366.00 379.60 73,333 -6.81(-1.76%)
Apr 26, 2023 393.63 401.68 378.97 386.41 78,253 -8.22(-2.08%)
Apr 25, 2023 410.00 410.00 389.99 394.63 81,586 -26.57(-6.31%)
Apr 24, 2023 399.40 426.79 399.40 421.20 46,586 +16.24(+4.01%)
Apr 21, 2023 420.00 420.00 399.10 404.96 57,984 -9.06(-2.19%)
Apr 20, 2023 409.65 414.97 401.36 414.02 67,674 -11.71(-2.75%)
Apr 19, 2023 426.29 426.29 409.12 425.73 53,924 -9.28(-2.13%)
Apr 18, 2023 430.78 439.56 424.48 435.01 44,989 -1.87(-0.43%)
Apr 17, 2023 452.81 454.69 435.10 436.88 36,998 -23.65(-5.14%)
Apr 14, 2023 456.59 469.00 451.99 460.53 43,889 +1.86(+0.41%)
Apr 13, 2023 455.11 463.50 445.90 458.67 41,676 +4.70(+1.04%)
Apr 12, 2023 457.26 463.54 447.77 453.97 77,654 +4.07(+0.90%)
Apr 11, 2023 445.12 456.82 439.34 449.90 57,841 +11.56(+2.64%)
Apr 10, 2023 432.62 453.00 432.62 438.34 83,392 +17.53(+4.17%)
Apr 06, 2023 436.25 436.99 417.72 420.81 60,853 -20.84(-4.72%)
Apr 05, 2023 412.02 441.65 412.00 441.65 94,079 +26.16(+6.30%)
Apr 04, 2023 456.08 456.08 404.00 415.49 131,025 -37.18(-8.21%)
Apr 03, 2023 454.96 461.53 438.41 452.67 117,319 +51.93(+12.96%)
Mar 31, 2023 398.06 402.12 391.71 400.74 44,617 +6.85(+1.74%)
Mar 30, 2023 401.23 401.84 385.98 393.89 73,860 +1.99(+0.51%)
Mar 29, 2023 386.27 392.58 381.00 391.90 92,272 +17.02(+4.54%)
Mar 28, 2023 352.22 379.05 350.20 374.88 97,136 +23.83(+6.79%)
Mar 27, 2023 342.84 358.00 331.00 351.05 101,943 +21.24(+6.44%)
Mar 24, 2023 311.21 332.87 303.00 329.81 132,543 +3.08(+0.94%)
Mar 23, 2023 347.98 355.00 317.74 326.73 109,585 -12.76(-3.76%)
Mar 22, 2023 361.93 368.00 339.45 339.49 121,353 -19.20(-5.35%)
Mar 21, 2023 347.94 362.37 346.50 358.69 118,036 +27.78(+8.40%)
Mar 20, 2023 311.40 336.32 311.40 330.91 121,552 +18.83(+6.03%)
Mar 17, 2023 322.17 327.55 302.67 312.08 166,729 -11.41(-3.53%)
Mar 16, 2023 293.53 326.00 286.00 323.49 219,339 +16.09(+5.23%)
Mar 15, 2023 331.57 336.03 291.99 307.40 438,319 -60.50(-16.44%)
Mar 14, 2023 360.32 393.99 354.50 367.90 126,921 +12.55(+3.53%)
Mar 13, 2023 356.05 375.38 333.15 355.35 156,435 -31.74(-8.20%)
Mar 10, 2023 401.10 419.00 382.30 387.09 119,927 -12.04(-3.02%)
Mar 09, 2023 418.00 441.00 398.00 399.13 75,564 -12.42(-3.02%)
Mar 08, 2023 426.04 438.88 398.70 411.55 106,274 -16.14(-3.77%)
Mar 07, 2023 447.12 447.12 419.98 427.69 72,661 -22.03(-4.90%)
Mar 06, 2023 442.82 450.15 434.49 449.72 66,993 -3.10(-0.68%)
Mar 03, 2023 418.23 458.68 417.52 452.82 90,991 +18.78(+4.33%)
Mar 02, 2023 420.00 438.35 417.88 434.04 59,782 +11.04(+2.61%)
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.