Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors U.S. Big Oil Index 3X ETN
(NY:
NRGU
)
451.51
+2.47 (+0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
419.21
436.66
419.21
427.25
63,177
+13.00(+3.14%)
Dec 29, 2023
418.85
421.74
409.93
414.25
38,514
-0.71(-0.17%)
Dec 28, 2023
430.99
434.98
414.14
414.96
54,322
-22.59(-5.16%)
Dec 27, 2023
441.00
447.25
435.00
437.55
36,396
-8.79(-1.97%)
Dec 26, 2023
444.31
451.98
440.43
446.34
42,590
+13.79(+3.19%)
Dec 22, 2023
440.12
446.50
432.00
432.55
39,268
+1.31(+0.30%)
Dec 21, 2023
431.13
435.59
420.22
431.24
50,767
-0.80(-0.19%)
Dec 20, 2023
445.00
454.00
429.46
432.04
80,933
-7.96(-1.81%)
Dec 19, 2023
424.71
440.43
422.22
440.00
55,072
+18.25(+4.33%)
Dec 18, 2023
424.85
435.48
421.60
421.75
77,239
+11.78(+2.87%)
Dec 15, 2023
406.80
411.15
398.94
409.97
84,362
-2.37(-0.57%)
Dec 14, 2023
391.14
413.78
391.14
412.34
105,442
+32.84(+8.65%)
Dec 13, 2023
361.03
380.32
358.88
379.50
49,698
+16.12(+4.44%)
Dec 12, 2023
368.02
368.05
357.06
363.38
62,636
-14.49(-3.83%)
Dec 11, 2023
369.29
380.00
369.29
377.87
50,000
+4.88(+1.31%)
Dec 08, 2023
370.59
376.00
366.85
372.99
41,087
+10.01(+2.76%)
Dec 07, 2023
378.35
382.28
360.00
362.98
66,934
-8.25(-2.22%)
Dec 06, 2023
383.98
388.89
367.81
371.23
106,663
-20.92(-5.33%)
Dec 05, 2023
408.91
412.00
391.83
392.15
58,993
-16.45(-4.03%)
Dec 04, 2023
405.76
417.32
400.23
408.60
57,392
-4.91(-1.19%)
Dec 01, 2023
408.78
430.88
406.40
413.51
70,634
+3.83(+0.93%)
Nov 30, 2023
408.63
425.00
394.56
409.68
98,502
+10.46(+2.62%)
Nov 29, 2023
424.03
424.03
395.60
399.22
66,262
-10.65(-2.60%)
Nov 28, 2023
410.71
419.73
406.82
409.87
40,563
+2.42(+0.59%)
Nov 27, 2023
405.53
408.55
396.78
407.45
37,686
-3.71(-0.90%)
Nov 24, 2023
406.38
421.29
406.38
411.16
29,689
+4.86(+1.20%)
Nov 22, 2023
385.11
408.33
375.41
406.30
60,096
-0.22(-0.05%)
Nov 21, 2023
408.80
410.00
397.01
406.52
39,027
-7.44(-1.80%)
Nov 20, 2023
415.00
422.32
411.65
413.96
43,921
+5.65(+1.38%)
Nov 17, 2023
391.50
417.30
391.50
408.31
53,558
+23.54(+6.12%)
Nov 16, 2023
393.93
399.65
371.76
384.77
80,213
-23.56(-5.77%)
Nov 15, 2023
405.72
424.58
405.72
408.33
52,258
-2.47(-0.60%)
Nov 14, 2023
404.12
413.78
403.02
410.80
47,934
+10.48(+2.62%)
Nov 13, 2023
393.88
401.01
389.88
400.32
44,978
+9.32(+2.38%)
Nov 10, 2023
386.73
392.00
378.02
391.00
38,300
+14.92(+3.97%)
Nov 09, 2023
390.23
393.04
375.72
376.08
45,716
-5.54(-1.45%)
Nov 08, 2023
394.02
400.21
381.62
381.62
66,776
-12.96(-3.28%)
Nov 07, 2023
406.16
406.16
388.00
394.58
100,693
-28.70(-6.78%)
Nov 06, 2023
442.83
445.49
418.97
423.28
45,610
-13.08(-3.00%)
Nov 03, 2023
455.56
455.56
428.00
436.36
77,075
-19.64(-4.31%)
Nov 02, 2023
423.23
456.00
421.82
456.00
49,907
+36.31(+8.65%)
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
.