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 (%)
May 31, 2022 700.38 722.58 637.04 647.10 156,448 -16.54(-2.49%)
May 27, 2022 623.34 667.00 616.19 663.64 75,668 +35.66(+5.68%)
May 26, 2022 619.87 638.27 616.16 627.98 118,581 +23.13(+3.82%)
May 25, 2022 571.43 608.08 571.43 604.85 121,087 +38.31(+6.76%)
May 24, 2022 540.00 575.00 528.18 566.54 134,967 +3.16(+0.56%)
May 23, 2022 545.87 568.62 532.53 563.38 130,349 +37.14(+7.06%)
May 20, 2022 545.10 561.08 495.00 526.24 156,612 -0.23(-0.04%)
May 19, 2022 495.75 553.38 495.40 526.47 148,560 -6.53(-1.23%)
May 18, 2022 590.80 595.95 515.00 533.00 136,955 -50.00(-8.58%)
May 17, 2022 587.53 591.00 567.60 583.00 129,343 +16.63(+2.94%)
May 16, 2022 524.66 577.88 524.66 566.37 155,143 +46.37(+8.92%)
May 13, 2022 491.86 526.00 486.77 520.00 184,284 +55.00(+11.83%)
May 12, 2022 460.76 469.12 422.00 465.00 151,504 +4.96(+1.08%)
May 11, 2022 470.82 506.55 458.17 460.04 173,940 +11.38(+2.54%)
May 10, 2022 453.66 482.89 417.00 448.66 229,323 +16.16(+3.74%)
May 09, 2022 537.46 545.08 422.84 432.50 298,922 -149.50(-25.69%)
May 06, 2022 550.75 582.00 514.96 582.00 196,725 +57.00(+10.86%)
May 05, 2022 551.85 559.94 490.00 525.00 177,647 -15.96(-2.95%)
May 04, 2022 500.00 540.99 485.68 540.96 196,435 +64.02(+13.42%)
May 03, 2022 433.00 478.41 433.00 476.94 152,260 +45.94(+10.66%)
May 02, 2022 393.43 431.00 392.00 431.00 135,978 +24.31(+5.98%)
Apr 29, 2022 440.71 445.44 400.00 406.69 74,673 -30.81(-7.04%)
Apr 28, 2022 400.00 443.59 376.73 437.50 98,636 +42.81(+10.85%)
Apr 27, 2022 375.00 402.52 354.94 394.69 84,023 +24.69(+6.67%)
Apr 26, 2022 372.93 399.00 365.79 370.00 107,829 +6.00(+1.65%)
Apr 25, 2022 363.54 370.86 318.02 364.00 254,176 -37.72(-9.39%)
Apr 22, 2022 441.60 450.86 401.72 401.72 160,274 -42.61(-9.59%)
Apr 21, 2022 499.39 510.93 435.15 444.33 194,925 -49.42(-10.01%)
Apr 20, 2022 487.76 496.91 478.94 493.75 86,967 +14.79(+3.09%)
Apr 19, 2022 479.92 500.00 472.32 478.96 90,908 -16.39(-3.31%)
Apr 18, 2022 471.50 497.07 465.00 495.35 100,171 +35.65(+7.76%)
Apr 14, 2022 456.00 472.00 454.01 459.70 84,035 -1.17(-0.25%)
Apr 13, 2022 459.00 465.00 436.62 460.87 103,936 +17.91(+4.04%)
Apr 12, 2022 445.16 466.96 438.69 442.96 139,304 +20.62(+4.88%)
Apr 11, 2022 452.00 452.00 418.62 422.34 182,478 -49.47(-10.49%)
Apr 08, 2022 437.00 473.00 437.00 471.81 170,965 +38.31(+8.84%)
Apr 07, 2022 428.20 435.40 395.00 433.50 119,766 +16.67(+4.00%)
Apr 06, 2022 428.94 436.26 409.15 416.83 121,964 +3.01(+0.73%)
Apr 05, 2022 436.00 455.75 411.12 413.82 125,153 -23.16(-5.30%)
Apr 04, 2022 443.11 445.85 420.95 436.98 76,100 +2.98(+0.69%)
Apr 01, 2022 425.79 444.42 422.09 434.00 101,688 +5.46(+1.27%)
Mar 31, 2022 427.43 458.80 425.00 428.54 145,334 -10.97(-2.50%)
Mar 30, 2022 434.00 448.42 430.03 439.51 127,586 +21.01(+5.02%)
Mar 29, 2022 392.42 419.15 378.98 418.50 267,392 -0.50(-0.12%)
Mar 28, 2022 421.79 427.00 410.76 419.00 168,439 -29.81(-6.64%)
Mar 25, 2022 417.11 452.70 414.02 448.81 119,985 +25.73(+6.08%)
Mar 24, 2022 427.13 434.00 418.00 423.08 76,712 -5.80(-1.35%)
Mar 23, 2022 432.10 444.00 426.77 428.88 137,844 +19.48(+4.76%)
Mar 22, 2022 414.98 421.17 392.00 409.40 128,849 -12.60(-2.99%)
Mar 21, 2022 394.04 425.00 394.04 422.00 214,011 +48.26(+12.91%)
Mar 18, 2022 373.74 379.98 364.65 373.74 86,690 +0.25(+0.07%)
Mar 17, 2022 355.23 376.51 351.12 373.49 154,085 +42.45(+12.82%)
Mar 16, 2022 340.00 347.00 326.63 331.04 116,473 -2.05(-0.62%)
Mar 15, 2022 329.05 344.88 314.00 333.09 216,423 -36.91(-9.98%)
Mar 14, 2022 380.00 381.97 346.21 370.00 210,034 -25.81(-6.52%)
Mar 11, 2022 385.01 410.81 385.01 395.81 181,827 -4.40(-1.10%)
Mar 10, 2022 384.93 407.46 400.21 285,311 +29.29(+7.90%)
Mar 09, 2022 353.14 395.05 335.74 370.92 351,042 -25.97(-6.54%)
Mar 08, 2022 406.78 438.80 360.00 396.89 534,116 +12.89(+3.36%)
Mar 07, 2022 410.97 413.00 357.62 384.00 374,683 -8.49(-2.16%)
Mar 04, 2022 357.11 392.49 353.54 392.49 258,045 +39.39(+11.16%)
Mar 03, 2022 350.00 365.43 343.00 353.10 167,708 -3.54(-0.99%)
Mar 02, 2022 354.34 366.73 341.50 356.64 209,984 +18.65(+5.52%)
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.