Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

155.52 +4.43 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 08, 2023 344.01 359.98 340.00 359.89 24,302 -1.12(-0.31%)
May 05, 2023 360.01 362.91 346.17 361.01 30,319 -30.34(-7.75%)
May 04, 2023 372.55 393.22 369.61 391.35 42,905 +18.23(+4.89%)
May 03, 2023 366.00 376.51 358.42 373.12 36,724 +19.24(+5.44%)
May 02, 2023 326.00 363.00 326.00 353.88 54,865 +38.64(+12.26%)
May 01, 2023 320.52 321.10 308.08 315.24 34,279 +5.66(+1.83%)
Apr 28, 2023 327.43 327.43 302.37 309.58 45,509 -13.40(-4.15%)
Apr 27, 2023 317.83 334.00 316.92 322.98 29,715 +6.00(+1.89%)
Apr 26, 2023 311.57 322.87 305.80 316.98 39,077 +6.70(+2.16%)
Apr 25, 2023 301.19 314.24 301.19 310.28 37,687 +17.40(+5.94%)
Apr 24, 2023 307.07 307.07 289.10 292.88 32,666 -11.76(-3.86%)
Apr 21, 2023 295.74 309.13 295.74 304.64 36,451 +6.70(+2.25%)
Apr 20, 2023 301.75 306.80 297.91 297.94 37,023 +8.25(+2.85%)
Apr 19, 2023 291.00 301.30 289.69 289.69 39,107 +6.15(+2.17%)
Apr 18, 2023 287.97 291.20 280.48 283.54 33,473 +0.48(+0.17%)
Apr 17, 2023 273.34 284.53 272.53 283.06 27,209 +13.55(+5.03%)
Apr 14, 2023 269.00 273.74 263.80 269.51 25,005 -0.97(-0.36%)
Apr 13, 2023 275.89 277.00 267.80 270.48 21,617 -4.26(-1.55%)
Apr 12, 2023 271.83 276.00 268.00 274.74 33,941 -0.52(-0.19%)
Apr 11, 2023 280.86 281.94 270.88 275.26 34,805 -8.02(-2.83%)
Apr 10, 2023 285.16 285.60 273.03 283.28 39,418 -11.93(-4.04%)
Apr 06, 2023 284.14 296.94 284.13 295.21 37,326 +12.94(+4.58%)
Apr 05, 2023 299.36 303.30 282.27 282.27 44,578 -18.31(-6.09%)
Apr 04, 2023 275.00 306.33 275.00 300.58 55,410 +22.82(+8.22%)
Apr 03, 2023 277.14 289.09 271.52 277.76 94,833 -41.84(-13.09%)
Mar 31, 2023 324.73 327.15 319.00 319.60 16,571 -5.72(-1.76%)
Mar 30, 2023 320.50 330.01 318.11 325.32 21,196 -1.10(-0.34%)
Mar 29, 2023 330.01 336.30 326.42 326.42 29,656 -16.61(-4.84%)
Mar 28, 2023 366.72 366.72 337.61 343.03 40,093 -21.69(-5.95%)
Mar 27, 2023 376.03 390.65 359.61 364.72 32,888 -28.70(-7.30%)
Mar 24, 2023 414.63 425.24 387.35 393.42 33,624 -1.16(-0.29%)
Mar 23, 2023 375.00 404.75 364.56 394.58 26,190 +13.01(+3.41%)
Mar 22, 2023 358.01 381.57 355.72 381.57 29,143 +18.97(+5.23%)
Mar 21, 2023 376.02 376.02 358.62 362.60 34,643 -33.39(-8.43%)
Mar 20, 2023 417.48 418.94 388.00 395.99 33,056 -24.44(-5.81%)
Mar 17, 2023 407.11 432.25 403.68 420.43 44,516 +14.71(+3.63%)
Mar 16, 2023 451.60 458.75 404.05 405.72 57,525 -24.17(-5.62%)
Mar 15, 2023 405.00 444.62 400.73 429.89 122,847 +62.86(+17.13%)
Mar 14, 2023 379.85 387.00 341.07 367.03 44,101 -15.66(-4.09%)
Mar 13, 2023 378.05 402.40 366.73 382.69 55,345 +28.76(+8.13%)
Mar 10, 2023 342.63 358.05 326.00 353.93 58,551 +11.30(+3.30%)
Mar 09, 2023 321.74 343.78 308.81 342.63 34,685 +10.27(+3.09%)
Mar 08, 2023 324.25 343.00 312.33 332.36 53,189 +9.37(+2.90%)
Mar 07, 2023 311.24 325.93 309.83 322.99 30,099 +16.60(+5.42%)
Mar 06, 2023 307.80 316.52 305.42 306.39 38,252 +2.39(+0.79%)
Mar 03, 2023 329.40 330.00 299.50 304.00 34,233 -13.64(-4.30%)
Mar 02, 2023 328.90 331.30 314.31 317.64 36,705 -7.26(-2.23%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.