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

502.48 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.