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 (%)
Apr 30, 2024 642.65 642.65 577.08 577.08 26,169 -73.39(-11.28%)
Apr 29, 2024 635.17 656.09 632.61 650.47 12,817 +10.46(+1.63%)
Apr 26, 2024 640.86 645.85 620.00 640.01 20,211 -15.54(-2.37%)
Apr 25, 2024 647.06 655.55 634.46 655.55 8,026 +3.94(+0.60%)
Apr 24, 2024 636.17 651.61 630.27 651.61 8,580 +2.97(+0.46%)
Apr 23, 2024 631.26 649.25 629.63 648.64 10,560 +13.63(+2.15%)
Apr 22, 2024 613.60 649.23 602.02 635.01 29,001 +15.93(+2.57%)
Apr 19, 2024 607.15 636.78 607.15 619.08 23,834 +18.37(+3.06%)
Apr 18, 2024 618.28 621.24 594.77 600.71 26,118 -15.75(-2.56%)
Apr 17, 2024 618.98 637.20 604.00 616.46 35,189 -8.48(-1.36%)
Apr 16, 2024 640.56 643.15 610.36 624.94 31,270 -18.56(-2.88%)
Apr 15, 2024 674.92 680.00 642.50 643.50 41,210 -20.18(-3.04%)
Apr 12, 2024 710.04 722.63 654.76 663.68 65,287 -30.47(-4.39%)
Apr 11, 2024 701.99 702.00 668.20 694.15 34,056 -3.49(-0.50%)
Apr 10, 2024 681.93 704.38 676.13 697.64 54,115 +8.93(+1.30%)
Apr 09, 2024 700.00 711.02 676.22 688.71 46,437 -9.72(-1.39%)
Apr 08, 2024 714.13 716.87 694.72 698.43 31,920 -15.46(-2.17%)
Apr 05, 2024 704.02 723.66 693.52 713.89 54,388 +24.88(+3.61%)
Apr 04, 2024 693.01 704.00 686.25 689.01 38,124 -2.06(-0.30%)
Apr 03, 2024 682.87 697.27 675.55 691.07 35,483 +16.12(+2.39%)
Apr 02, 2024 647.86 674.95 641.19 674.95 39,806 +38.15(+5.99%)
Apr 01, 2024 620.36 640.25 602.63 636.80 47,573 +21.03(+3.42%)
Mar 28, 2024 600.12 619.00 592.79 615.77 31,372 +20.78(+3.49%)
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%)
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.