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 )

565.00 -11.34 (-1.97%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 10, 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 (%)
Sep 30, 2022 340.02 359.57 330.86 345.27 193,933 -6.93(-1.97%)
Sep 29, 2022 342.01 353.52 324.00 352.20 206,906 +0.98(+0.28%)
Sep 28, 2022 308.00 353.93 304.31 351.22 268,728 +51.39(+17.14%)
Sep 27, 2022 303.46 314.80 293.28 299.83 239,251 +14.57(+5.11%)
Sep 26, 2022 304.00 316.16 285.26 285.26 222,468 -23.41(-7.58%)
Sep 23, 2022 345.01 345.01 300.31 308.67 336,916 -81.10(-20.81%)
Sep 22, 2022 410.18 415.27 388.42 389.77 138,544 -0.39(-0.10%)
Sep 21, 2022 429.98 435.99 390.00 390.16 127,561 -19.52(-4.76%)
Sep 20, 2022 402.84 417.23 392.65 409.68 147,902 -1.00(-0.24%)
Sep 19, 2022 378.34 412.33 375.58 410.68 119,579 -2.17(-0.53%)
Sep 16, 2022 430.10 430.13 390.00 412.85 179,316 -22.57(-5.18%)
Sep 15, 2022 451.35 452.28 429.00 435.42 222,885 -43.66(-9.11%)
Sep 14, 2022 459.88 492.43 459.88 479.08 239,366 +32.39(+7.25%)
Sep 13, 2022 465.00 483.35 439.33 446.69 248,523 -36.31(-7.52%)
Sep 12, 2022 476.15 497.31 466.53 483.00 157,506 +27.06(+5.93%)
Sep 09, 2022 448.00 462.00 438.61 455.94 117,744 +30.56(+7.18%)
Sep 08, 2022 427.03 434.32 413.87 425.38 135,526 +2.46(+0.58%)
Sep 07, 2022 409.60 428.99 398.19 422.92 126,858 -17.50(-3.97%)
Sep 06, 2022 474.82 474.82 435.06 440.42 140,387 -15.70(-3.44%)
Sep 02, 2022 466.95 473.12 448.33 456.12 164,907 +26.76(+6.23%)
Sep 01, 2022 449.93 453.79 411.50 429.36 220,517 -43.36(-9.17%)
Aug 31, 2022 453.51 496.80 443.51 472.72 169,449 -13.09(-2.69%)
Aug 30, 2022 514.91 514.91 472.13 485.81 317,513 -56.57(-10.43%)
Aug 29, 2022 518.52 564.60 512.60 542.38 126,506 +24.38(+4.71%)
Aug 26, 2022 532.01 553.87 513.11 518.00 199,143 -20.14(-3.74%)
Aug 25, 2022 531.61 543.60 521.00 538.14 145,801 +19.31(+3.72%)
Aug 24, 2022 507.44 522.43 496.94 518.83 191,277 +17.33(+3.46%)
Aug 23, 2022 474.92 512.98 474.92 501.50 224,423 +47.04(+10.35%)
Aug 22, 2022 444.12 461.08 417.00 454.46 203,856 -2.11(-0.46%)
Aug 19, 2022 438.80 462.00 435.42 456.57 126,962 +10.93(+2.45%)
Aug 18, 2022 427.70 445.64 425.00 445.64 135,406 +35.38(+8.62%)
Aug 17, 2022 390.22 425.00 390.07 410.26 146,255 +15.43(+3.91%)
Aug 16, 2022 404.00 415.00 384.17 394.83 126,354 -1.82(-0.46%)
Aug 15, 2022 373.96 400.41 361.73 396.65 157,557 -24.03(-5.71%)
Aug 12, 2022 398.16 421.09 395.80 420.68 82,149 +14.09(+3.47%)
Aug 11, 2022 385.20 414.77 383.02 406.59 184,976 +42.27(+11.60%)
Aug 10, 2022 358.16 372.00 336.32 364.32 144,876 +6.99(+1.96%)
Aug 09, 2022 348.02 368.81 348.02 357.33 162,458 +21.57(+6.42%)
Aug 08, 2022 328.61 344.51 326.13 335.76 131,870 +7.75(+2.36%)
Aug 05, 2022 293.34 336.50 293.34 328.01 173,780 +20.12(+6.53%)
Aug 04, 2022 339.06 340.01 304.70 307.89 167,910 -38.09(-11.01%)
Aug 03, 2022 394.04 394.04 337.29 345.98 185,946 -36.91(-9.64%)
Aug 02, 2022 380.12 393.79 371.42 382.89 93,742 -1.11(-0.29%)
Aug 01, 2022 384.00 390.39 364.03 384.00 139,934 -22.00(-5.42%)
Jul 29, 2022 385.00 408.92 379.70 406.00 136,381 +37.99(+10.32%)
Jul 28, 2022 377.00 385.51 347.50 368.01 148,725 +6.16(+1.70%)
Jul 27, 2022 347.60 368.58 334.67 361.85 120,446 +25.94(+7.72%)
Jul 26, 2022 366.00 368.71 326.48 335.91 137,605 -14.94(-4.26%)
Jul 25, 2022 324.50 350.85 314.01 350.85 128,180 +38.00(+12.15%)
Jul 22, 2022 319.79 333.40 305.95 312.85 156,300 -10.18(-3.15%)
Jul 21, 2022 316.00 323.03 291.71 323.03 214,040 -24.44(-7.03%)
Jul 20, 2022 319.07 349.06 316.32 347.47 139,144 +13.62(+4.08%)
Jul 19, 2022 300.00 333.85 297.77 333.85 144,988 +33.82(+11.27%)
Jul 18, 2022 310.24 316.99 296.92 300.03 185,761 +17.57(+6.22%)
Jul 15, 2022 280.00 285.13 267.99 282.46 139,648 +18.98(+7.20%)
Jul 14, 2022 257.60 265.00 239.17 263.48 261,952 -18.72(-6.63%)
Jul 13, 2022 273.00 301.53 273.00 282.20 129,270 -1.78(-0.63%)
Jul 12, 2022 279.04 290.53 265.83 283.98 118,680 -18.96(-6.26%)
Jul 11, 2022 296.68 311.00 290.00 302.94 147,727 -9.25(-2.96%)
Jul 08, 2022 329.48 329.48 298.22 312.19 152,783 +1.19(+0.38%)
Jul 07, 2022 306.76 319.00 304.88 311.00 227,735 +29.00(+10.28%)
Jul 06, 2022 285.54 301.98 252.00 282.00 301,959 -13.02(-4.41%)
Jul 05, 2022 316.70 321.80 272.89 295.02 317,438 -41.98(-12.46%)
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.