Skip to main content

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

594.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 576.72 594.99 576.72 594.99 14,227 +15.09(+2.60%)
Mar 26, 2024 598.00 602.00 578.16 579.90 21,771 -14.87(-2.50%)
Mar 25, 2024 585.41 609.42 585.41 594.76 26,128 +10.78(+1.85%)
Mar 22, 2024 588.58 588.58 577.48 583.98 12,840 -1.20(-0.21%)
Mar 21, 2024 576.75 588.85 573.34 585.18 24,637 +8.40(+1.46%)
Mar 20, 2024 569.92 583.71 566.00 576.78 31,356 -0.57(-0.10%)
Mar 19, 2024 558.17 578.28 558.17 577.35 26,590 +15.81(+2.82%)
Mar 18, 2024 564.13 566.17 548.08 561.54 28,880 +4.70(+0.84%)
Mar 15, 2024 544.08 564.66 544.08 556.84 28,632 +10.84(+1.99%)
Mar 14, 2024 536.00 546.00 530.96 546.00 27,155 +15.18(+2.86%)
Mar 13, 2024 510.00 538.00 510.00 530.82 45,015 +35.88(+7.25%)
Mar 12, 2024 493.93 503.26 491.00 494.94 21,867 -2.28(-0.46%)
Mar 11, 2024 488.78 498.00 471.56 497.22 37,762 +14.27(+2.95%)
Mar 08, 2024 477.42 482.95 473.99 482.95 16,246 +5.06(+1.06%)
Mar 07, 2024 467.00 485.00 467.00 477.89 24,663 +16.42(+3.56%)
Mar 06, 2024 469.86 476.86 460.00 461.47 46,870 +0.19(+0.04%)
Mar 05, 2024 447.50 470.00 447.50 461.28 37,441 +8.76(+1.94%)
Mar 04, 2024 465.05 465.65 452.52 452.52 29,944 -12.59(-2.71%)
Mar 01, 2024 459.95 470.00 457.41 465.11 32,316 +18.50(+4.14%)
Feb 29, 2024 440.00 451.75 438.33 446.61 30,066 +5.66(+1.28%)
Feb 28, 2024 450.00 458.80 437.02 440.95 40,231 -8.61(-1.92%)
Feb 27, 2024 459.01 463.73 445.00 449.56 31,357 -11.37(-2.47%)
Feb 26, 2024 446.21 468.25 442.11 460.93 34,715 +11.92(+2.65%)
Feb 23, 2024 440.96 452.79 435.00 449.01 38,233 -7.16(-1.57%)
Feb 22, 2024 444.47 461.20 435.00 456.17 25,209 +6.42(+1.43%)
Feb 21, 2024 432.36 451.02 429.91 449.75 45,396 +22.34(+5.23%)
Feb 20, 2024 446.16 446.16 427.00 427.41 47,500 -17.87(-4.01%)
Feb 16, 2024 452.94 458.59 445.28 445.28 29,666 -7.60(-1.68%)
Feb 15, 2024 419.00 455.32 419.00 452.88 62,400 +28.88(+6.81%)
Feb 14, 2024 430.08 437.02 412.12 424.00 65,511 -0.23(-0.05%)
Feb 13, 2024 433.34 436.50 414.92 424.23 53,321 -7.77(-1.80%)
Feb 12, 2024 426.96 436.56 426.96 432.00 28,787 +4.23(+0.99%)
Feb 09, 2024 445.96 452.27 425.00 427.77 48,881 -17.23(-3.87%)
Feb 08, 2024 435.61 450.00 435.00 445.00 38,063 +10.74(+2.47%)
Feb 07, 2024 431.18 436.35 422.00 434.26 39,826 +6.87(+1.61%)
Feb 06, 2024 428.83 445.16 426.30 427.39 50,198 -0.36(-0.08%)
Feb 05, 2024 417.78 434.00 408.30 427.75 58,492 +4.50(+1.06%)
Feb 02, 2024 425.81 433.11 413.12 423.25 57,359 +1.08(+0.26%)
Feb 01, 2024 428.01 437.86 408.05 422.17 72,295 -0.85(-0.20%)
Jan 31, 2024 445.70 450.32 423.02 423.02 73,435 -22.05(-4.95%)
Jan 30, 2024 416.94 446.24 411.60 445.07 101,382 +25.41(+6.05%)
Jan 29, 2024 419.82 419.82 408.58 419.66 66,636 -2.61(-0.62%)
Jan 26, 2024 410.02 423.82 400.67 422.27 89,201 +11.11(+2.70%)
Jan 25, 2024 394.46 411.56 389.57 411.16 80,695 +26.72(+6.95%)
Jan 24, 2024 372.97 384.44 370.40 384.44 66,521 +16.30(+4.43%)
Jan 23, 2024 362.23 375.00 362.23 368.14 49,433 +3.43(+0.94%)
Jan 22, 2024 362.02 367.21 352.00 364.71 62,286 +3.17(+0.88%)
Jan 19, 2024 356.64 361.54 352.66 361.54 44,000 +3.78(+1.06%)
Jan 18, 2024 362.96 362.96 345.41 357.76 58,523 -2.95(-0.82%)
Jan 17, 2024 359.84 371.36 357.58 360.71 68,547 -10.89(-2.93%)
Jan 16, 2024 399.86 403.35 370.78 371.60 72,528 -27.90(-6.98%)
Jan 12, 2024 401.96 407.00 393.30 399.50 55,692 +16.34(+4.26%)
Jan 11, 2024 383.01 387.75 379.44 383.16 41,781 +5.14(+1.36%)
Jan 10, 2024 393.86 393.86 373.50 378.02 81,238 -14.10(-3.60%)
Jan 09, 2024 413.06 413.06 389.02 392.12 66,646 -19.30(-4.69%)
Jan 08, 2024 401.00 411.58 386.00 411.42 79,499 -9.58(-2.28%)
Jan 05, 2024 435.72 436.79 416.00 421.00 49,125 -3.80(-0.89%)
Jan 04, 2024 460.00 466.96 424.70 424.80 54,448 -26.20(-5.81%)
Jan 03, 2024 427.00 455.68 423.44 451.00 66,797 +23.75(+5.56%)
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.