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 (+2.45%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Jul 01, 2022 335.44 344.08 304.29 337.00 189,933 +11.00(+3.37%)
Jun 30, 2022 320.27 349.67 310.45 326.00 258,975 -21.16(-6.10%)
Jun 29, 2022 411.09 420.17 341.27 347.16 287,774 -50.68(-12.74%)
Jun 28, 2022 395.88 418.25 377.28 397.84 392,616 +30.51(+8.31%)
Jun 27, 2022 347.77 373.50 344.47 367.33 325,982 +38.32(+11.65%)
Jun 24, 2022 339.00 356.21 322.22 329.01 286,237 +7.46(+2.32%)
Jun 23, 2022 380.00 383.43 305.00 321.55 313,969 -42.42(-11.65%)
Jun 22, 2022 350.25 389.57 350.00 363.97 226,147 -52.99(-12.71%)
Jun 21, 2022 396.36 426.32 396.36 416.96 282,255 +57.02(+15.84%)
Jun 17, 2022 433.87 444.86 348.19 359.94 515,564 -83.62(-18.85%)
Jun 16, 2022 499.86 511.80 431.31 443.56 236,912 -107.02(-19.44%)
Jun 15, 2022 586.95 593.86 513.15 550.58 150,621 -38.44(-6.53%)
Jun 14, 2022 615.03 647.44 568.01 589.02 150,819 +10.66(+1.84%)
Jun 13, 2022 618.94 619.83 532.59 578.36 292,426 -106.64(-15.57%)
Jun 10, 2022 701.64 730.36 656.39 685.00 179,030 -42.85(-5.89%)
Jun 09, 2022 749.78 770.00 720.29 727.85 75,099 -46.68(-6.03%)
Jun 08, 2022 784.51 797.00 757.02 774.53 128,699 +0.80(+0.10%)
Jun 07, 2022 700.00 776.91 700.00 773.73 100,593 +66.71(+9.44%)
Jun 06, 2022 708.20 720.71 690.16 707.02 92,604 +7.69(+1.10%)
Jun 03, 2022 660.30 706.91 660.30 699.33 90,912 +25.42(+3.77%)
Jun 02, 2022 659.39 688.67 649.15 673.91 111,939 -4.13(-0.61%)
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.