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 (%)
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%)
Apr 01, 2021 136.14 146.80 134.50 146.80 268,900 +12.67(+9.45%)
Mar 31, 2021 137.01 138.96 133.00 134.13 171,061 -3.99(-2.89%)
Mar 30, 2021 133.34 141.59 132.53 138.12 94,803 -1.78(-1.27%)
Mar 29, 2021 141.00 143.22 133.08 139.90 164,763 -6.79(-4.63%)
Mar 26, 2021 144.50 146.75 138.79 146.69 218,100 +11.33(+8.37%)
Mar 25, 2021 128.80 137.20 120.67 135.36 302,510 +0.23(+0.17%)
Mar 24, 2021 132.27 139.85 131.70 135.13 266,738 +10.84(+8.72%)
Mar 23, 2021 120.00 133.33 118.69 124.29 265,951 -6.11(-4.69%)
Mar 22, 2021 134.00 136.16 129.66 130.40 175,846 -6.47(-4.73%)
Mar 19, 2021 134.80 142.27 127.79 136.87 274,800 +4.02(+3.03%)
Mar 18, 2021 153.00 154.90 131.18 132.85 416,767 -25.85(-16.29%)
Mar 17, 2021 150.00 158.99 146.28 158.70 263,945 +6.39(+4.20%)
Mar 16, 2021 157.00 158.67 149.00 152.31 386,513 -14.85(-8.88%)
Mar 15, 2021 172.02 172.49 159.73 167.16 341,866 -7.24(-4.15%)
Mar 12, 2021 174.90 178.89 170.60 174.40 176,000 -0.50(-0.29%)
Mar 11, 2021 172.78 182.31 169.69 174.90 308,094 +6.40(+3.80%)
Mar 10, 2021 158.06 170.12 153.86 168.50 364,712 +12.75(+8.19%)
Mar 09, 2021 166.16 175.06 153.63 155.75 403,884 -13.57(-8.01%)
Mar 08, 2021 176.28 179.34 163.17 169.32 521,355 -1.56(-0.91%)
Mar 05, 2021 171.32 173.55 154.15 170.88 786,100 +18.40(+12.07%)
Mar 04, 2021 146.88 160.11 141.50 152.48 617,481 +10.88(+7.68%)
Mar 03, 2021 136.58 150.29 136.58 141.60 347,017 +9.35(+7.07%)
Mar 02, 2021 135.00 139.93 132.05 132.25 247,638 -2.81(-2.08%)
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.