MicroSectors U.S. Big Oil...

AMEX: NRGZ · Real-Time Price · USD
19.68
-0.03 (-0.15%)
At close: Dec 15, 2020, 9:49 PM

NRGZ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Dec 21, 2020 19.68 19.68 19.68 19.68 19.68 0.00% 0
Dec 18, 2020 19.68 19.68 19.68 19.68 19.68 0.00% 0
Dec 17, 2020 19.68 19.68 19.68 19.68 19.68 -2.09% 75
Dec 16, 2020 20.10 20.10 20.10 20.10 20.11 1.93% 65
Dec 15, 2020 19.80 19.80 19.72 19.72 19.72 -0.40% 183
Dec 14, 2020 19.77 19.85 19.77 19.80 19.80 0.46% 1,804
Dec 11, 2020 19.71 19.71 19.71 19.71 19.71 0.31% 29
Dec 10, 2020 19.65 19.65 19.65 19.65 19.65 -3.86% 85
Dec 9, 2020 19.90 20.44 19.90 20.44 20.44 -0.24% 303
Dec 8, 2020 20.49 20.49 20.49 20.49 20.49 -2.06% 12
Dec 7, 2020 20.60 20.92 20.60 20.92 20.92 4.34% 159
Dec 4, 2020 20.79 20.88 20.05 20.05 20.05 -13.73% 1,644
Dec 3, 2020 23.36 23.36 22.74 23.24 23.24 -3.53% 580
Dec 2, 2020 23.40 24.09 23.40 24.09 24.09 -6.63% 280
Dec 1, 2020 24.15 25.80 24.10 25.80 25.80 -0.04% 893
Nov 30, 2020 24.16 25.81 24.16 25.81 25.81 12.71% 826
Nov 27, 2020 22.42 22.90 22.42 22.90 22.90 3.20% 1,325
Nov 25, 2020 21.98 22.19 21.98 22.19 22.19 3.74% 134
Nov 24, 2020 21.99 21.99 21.39 21.39 21.39 -11.02% 1,162
Nov 23, 2020 24.85 24.85 24.04 24.04 24.04 -17.47% 755