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 )

564.89 -11.45 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 581.55 581.55 560.42 564.89 13,512 -11.45(-1.99%)
May 09, 2024 564.09 577.13 564.09 576.34 12,468 +13.81(+2.46%)
May 08, 2024 554.46 569.16 554.46 562.53 9,029 -2.66(-0.47%)
May 07, 2024 575.88 575.88 565.00 565.19 18,196 -4.07(-0.71%)
May 06, 2024 570.68 586.35 567.51 569.26 42,545 +11.25(+2.02%)
May 03, 2024 570.87 570.87 534.36 558.01 35,264 -6.22(-1.10%)
May 02, 2024 562.00 571.16 554.00 564.23 20,826 +13.91(+2.53%)
May 01, 2024 574.25 582.67 537.89 550.32 25,750 -26.76(-4.64%)
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%)
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%)
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.