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 )

564.89 -11.45 (-1.99%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2021 171.50 176.47 170.00 174.21 222,768 +6.17(+3.67%)
Jun 29, 2021 174.00 177.13 166.81 168.04 266,575 -2.66(-1.56%)
Jun 28, 2021 189.93 189.93 168.41 170.70 597,166 -21.49(-11.18%)
Jun 25, 2021 190.00 193.31 186.23 192.19 290,771 +4.42(+2.35%)
Jun 24, 2021 183.55 188.50 179.70 187.77 208,903 +4.69(+2.56%)
Jun 23, 2021 185.70 193.58 182.86 183.08 309,146 +3.04(+1.69%)
Jun 22, 2021 173.78 182.30 169.00 180.04 302,228 +3.31(+1.87%)
Jun 21, 2021 159.65 177.10 158.95 176.73 323,881 +21.88(+14.13%)
Jun 18, 2021 159.87 164.74 154.68 154.85 324,982 -12.31(-7.36%)
Jun 17, 2021 186.28 190.82 160.42 167.16 610,910 -22.04(-11.65%)
Jun 16, 2021 189.96 194.30 181.50 189.20 330,523 -0.78(-0.41%)
Jun 15, 2021 185.18 193.51 184.55 189.98 197,607 +7.65(+4.20%)
Jun 14, 2021 186.50 189.85 177.88 182.33 136,645 -0.33(-0.18%)
Jun 11, 2021 187.59 190.27 182.00 182.66 111,740 -2.16(-1.17%)
Jun 10, 2021 192.00 196.44 178.68 184.82 332,530 -1.21(-0.65%)
Jun 09, 2021 193.01 196.16 185.87 186.03 243,790 -5.33(-2.79%)
Jun 08, 2021 186.47 193.83 177.81 191.36 244,546 +2.75(+1.46%)
Jun 07, 2021 189.67 193.19 187.19 188.61 118,946 -1.00(-0.53%)
Jun 04, 2021 189.83 192.00 181.08 189.61 206,699 +4.16(+2.24%)
Jun 03, 2021 182.14 189.76 178.55 185.45 248,908 +1.30(+0.71%)
Jun 02, 2021 177.93 186.64 170.00 184.15 325,713 +9.35(+5.35%)
Jun 01, 2021 164.26 175.17 164.26 174.80 522,528 +19.79(+12.77%)
May 28, 2021 158.46 158.46 152.82 155.01 139,776 -0.65(-0.42%)
May 27, 2021 151.74 156.80 151.56 155.66 179,174 +4.25(+2.81%)
May 26, 2021 144.52 152.50 144.40 151.41 144,761 +5.77(+3.96%)
May 25, 2021 153.06 154.98 144.71 145.64 248,780 -9.36(-6.04%)
May 24, 2021 153.64 155.50 147.37 155.00 180,547 +5.55(+3.71%)
May 21, 2021 155.08 157.39 148.96 149.45 183,786 +0.65(+0.44%)
May 20, 2021 151.72 151.72 143.15 148.80 314,090 -1.88(-1.25%)
May 19, 2021 150.70 156.78 143.81 150.68 360,161 -12.46(-7.64%)
May 18, 2021 172.33 176.33 161.77 163.14 256,496 -10.13(-5.85%)
May 17, 2021 160.67 173.69 159.52 173.27 203,961 +10.57(+6.50%)
May 14, 2021 151.00 164.26 150.98 162.70 252,307 +17.10(+11.74%)
May 13, 2021 149.61 157.47 139.67 145.60 238,358 -8.94(-5.78%)
May 12, 2021 158.00 168.52 152.00 154.54 407,267 +3.09(+2.04%)
May 11, 2021 155.00 160.08 146.25 151.45 427,146 -16.15(-9.64%)
May 10, 2021 174.80 183.00 167.60 167.60 382,326 -2.11(-1.24%)
May 07, 2021 155.00 170.25 153.00 169.71 344,130 +10.04(+6.29%)
May 06, 2021 159.70 159.89 147.42 159.67 228,838 +0.77(+0.48%)
May 05, 2021 153.67 159.91 144.65 158.90 448,484 +14.95(+10.39%)
May 04, 2021 144.25 147.99 137.51 143.95 233,936 -0.84(-0.58%)
May 03, 2021 136.57 145.04 135.89 144.79 210,356 +13.10(+9.95%)
Apr 30, 2021 134.32 143.68 131.00 131.69 185,500 -10.30(-7.25%)
Apr 29, 2021 144.85 148.32 137.16 141.99 275,603 +4.49(+3.27%)
Apr 28, 2021 125.56 139.62 125.56 137.50 339,767 +13.75(+11.11%)
Apr 27, 2021 119.89 124.88 118.25 123.75 123,070 +6.07(+5.16%)
Apr 26, 2021 113.70 119.50 113.70 117.68 96,985 +2.54(+2.21%)
Apr 23, 2021 110.65 116.25 109.02 115.14 103,100 +4.00(+3.60%)
Apr 22, 2021 117.23 117.23 109.91 111.14 149,188 -5.78(-4.94%)
Apr 21, 2021 105.00 117.00 104.53 116.92 203,993 +6.47(+5.86%)
Apr 20, 2021 119.93 120.15 106.16 110.45 375,777 -10.94(-9.01%)
Apr 19, 2021 122.93 127.18 118.00 121.39 166,477 -1.54(-1.25%)
Apr 16, 2021 128.37 130.61 121.52 122.93 161,000 -3.37(-2.67%)
Apr 15, 2021 132.26 132.26 124.61 126.30 249,598 -5.04(-3.84%)
Apr 14, 2021 123.27 135.63 122.87 131.34 278,704 +12.34(+10.37%)
Apr 13, 2021 118.05 121.10 115.93 119.00 196,138 -0.57(-0.48%)
Apr 12, 2021 127.61 130.16 118.74 119.57 226,368 -3.98(-3.22%)
Apr 09, 2021 125.00 130.24 122.15 123.55 150,400 -2.84(-2.25%)
Apr 08, 2021 129.38 129.38 121.49 126.39 228,673 -5.91(-4.47%)
Apr 07, 2021 130.50 133.76 128.73 132.30 129,389 +2.09(+1.61%)
Apr 06, 2021 133.60 139.71 129.15 130.21 202,280 -0.73(-0.56%)
Apr 05, 2021 143.51 143.51 127.49 130.94 341,558 -15.86(-10.80%)
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.