Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

576.34 +13.81 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 471.39 491.49 471.39 491.49 62,450 +11.86(+2.47%)
Dec 29, 2022 458.16 485.30 458.16 479.63 47,543 +12.13(+2.59%)
Dec 28, 2022 500.96 500.96 462.53 467.50 76,000 -36.91(-7.32%)
Dec 27, 2022 498.93 509.40 489.92 504.41 104,409 +14.41(+2.94%)
Dec 23, 2022 453.11 490.00 453.11 490.00 102,664 +48.29(+10.93%)
Dec 22, 2022 476.96 478.00 414.46 441.71 96,474 -34.93(-7.33%)
Dec 21, 2022 475.74 482.50 457.37 476.64 78,414 +25.33(+5.61%)
Dec 20, 2022 431.23 460.88 431.23 451.31 86,460 +16.52(+3.80%)
Dec 19, 2022 448.15 453.83 425.25 434.79 85,413 -2.05(-0.47%)
Dec 16, 2022 421.82 439.00 414.38 436.84 104,917 -13.96(-3.10%)
Dec 15, 2022 439.12 452.45 425.47 450.80 80,802 -6.04(-1.32%)
Dec 14, 2022 472.95 481.18 445.30 456.84 74,838 -6.17(-1.33%)
Dec 13, 2022 478.00 480.00 453.99 463.01 120,373 +16.49(+3.69%)
Dec 12, 2022 419.92 448.69 413.99 446.52 142,438 +32.56(+7.87%)
Dec 09, 2022 442.06 453.00 412.20 413.96 194,403 -32.39(-7.26%)
Dec 08, 2022 488.34 494.12 438.90 446.35 102,572 -16.52(-3.57%)
Dec 07, 2022 465.21 480.05 449.03 462.87 84,876 +1.35(+0.29%)
Dec 06, 2022 490.42 513.46 451.37 461.52 115,404 -42.99(-8.52%)
Dec 05, 2022 578.49 584.99 493.33 504.51 119,364 -54.77(-9.79%)
Dec 02, 2022 570.00 590.49 551.00 559.28 91,588 -20.30(-3.50%)
Dec 01, 2022 601.36 607.33 575.12 579.58 67,983 -6.16(-1.05%)
Nov 30, 2022 608.02 612.70 563.35 585.74 124,344 -2.95(-0.50%)
Nov 29, 2022 590.00 603.34 578.50 588.69 92,144 +18.84(+3.31%)
Nov 28, 2022 574.15 600.52 565.90 569.85 91,679 -54.76(-8.77%)
Nov 25, 2022 631.57 646.70 622.63 624.62 58,612 -4.37(-0.70%)
Nov 23, 2022 623.59 641.00 606.58 628.99 111,600 -23.85(-3.65%)
Nov 22, 2022 608.79 655.25 608.79 652.84 108,070 +63.36(+10.75%)
Nov 21, 2022 575.49 601.82 534.41 589.48 222,248 -30.33(-4.89%)
Nov 18, 2022 605.64 624.23 577.52 619.81 118,684 -19.94(-3.12%)
Nov 17, 2022 598.04 640.00 591.00 639.75 100,157 +10.55(+1.68%)
Nov 16, 2022 650.00 667.00 619.03 629.20 124,907 -46.09(-6.83%)
Nov 15, 2022 663.97 677.00 645.51 675.29 187,175 +25.29(+3.89%)
Nov 14, 2022 648.63 689.41 645.92 650.00 156,949 -4.23(-0.65%)
Nov 11, 2022 625.20 659.44 620.01 654.23 166,711 +63.73(+10.79%)
Nov 10, 2022 586.88 593.50 552.03 590.50 103,000 +40.39(+7.34%)
Nov 09, 2022 626.82 627.47 548.46 550.11 128,153 -101.04(-15.52%)
Nov 08, 2022 650.00 660.00 627.26 651.15 93,890 +0.73(+0.11%)
Nov 07, 2022 628.04 657.00 620.00 650.42 97,277 +31.43(+5.08%)
Nov 04, 2022 653.50 673.08 599.35 618.99 175,884 +10.09(+1.66%)
Nov 03, 2022 559.91 616.50 552.60 608.90 113,181 +45.61(+8.10%)
Nov 02, 2022 619.46 561.77 563.29 186,791 -66.71(-10.59%)
Nov 01, 2022 633.00 640.00 616.95 630.00 98,776 +25.39(+4.20%)
Oct 31, 2022 576.34 633.75 576.34 604.61 130,546 +7.33(+1.23%)
Oct 28, 2022 618.14 632.21 570.12 597.28 147,762 -4.32(-0.72%)
Oct 27, 2022 624.11 634.00 596.66 601.60 137,063 +8.61(+1.45%)
Oct 26, 2022 581.23 609.43 575.00 592.99 140,992 +22.86(+4.01%)
Oct 25, 2022 570.61 583.99 556.03 570.13 99,938 -12.01(-2.06%)
Oct 24, 2022 575.17 592.68 565.01 582.14 106,198 +8.77(+1.53%)
Oct 21, 2022 541.91 574.30 535.00 573.37 202,932 +42.64(+8.03%)
Oct 20, 2022 536.99 557.46 522.00 530.73 184,038 +7.56(+1.45%)
Oct 19, 2022 482.48 528.43 480.84 523.17 184,080 +39.49(+8.16%)
Oct 18, 2022 483.64 494.51 454.62 483.68 150,951 +14.50(+3.09%)
Oct 17, 2022 478.27 496.38 465.35 469.18 152,056 +13.65(+3.00%)
Oct 14, 2022 505.00 524.47 450.21 455.53 238,365 -59.37(-11.53%)
Oct 13, 2022 438.42 525.00 438.42 514.90 279,982 +56.20(+12.25%)
Oct 12, 2022 436.64 468.85 422.00 458.70 189,219 +17.37(+3.94%)
Oct 11, 2022 430.15 463.65 420.00 441.33 215,400 -16.73(-3.65%)
Oct 10, 2022 494.22 513.36 454.00 458.06 198,998 -38.10(-7.68%)
Oct 07, 2022 515.23 530.00 483.28 496.16 253,466 -11.43(-2.25%)
Oct 06, 2022 472.00 512.25 471.66 507.59 199,008 +22.59(+4.66%)
Oct 05, 2022 462.00 494.63 443.33 485.00 354,210 +25.29(+5.50%)
Oct 04, 2022 430.50 461.97 420.00 459.71 222,321 +56.03(+13.88%)
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.