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 (%)
Jun 30, 2022 320.27 349.67 310.45 326.00 258,975 -21.16(-6.10%)
Jun 29, 2022 411.09 420.17 341.27 347.16 287,774 -50.68(-12.74%)
Jun 28, 2022 395.88 418.25 377.28 397.84 392,616 +30.51(+8.31%)
Jun 27, 2022 347.77 373.50 344.47 367.33 325,982 +38.32(+11.65%)
Jun 24, 2022 339.00 356.21 322.22 329.01 286,237 +7.46(+2.32%)
Jun 23, 2022 380.00 383.43 305.00 321.55 313,969 -42.42(-11.65%)
Jun 22, 2022 350.25 389.57 350.00 363.97 226,147 -52.99(-12.71%)
Jun 21, 2022 396.36 426.32 396.36 416.96 282,255 +57.02(+15.84%)
Jun 17, 2022 433.87 444.86 348.19 359.94 515,564 -83.62(-18.85%)
Jun 16, 2022 499.86 511.80 431.31 443.56 236,912 -107.02(-19.44%)
Jun 15, 2022 586.95 593.86 513.15 550.58 150,621 -38.44(-6.53%)
Jun 14, 2022 615.03 647.44 568.01 589.02 150,819 +10.66(+1.84%)
Jun 13, 2022 618.94 619.83 532.59 578.36 292,426 -106.64(-15.57%)
Jun 10, 2022 701.64 730.36 656.39 685.00 179,030 -42.85(-5.89%)
Jun 09, 2022 749.78 770.00 720.29 727.85 75,099 -46.68(-6.03%)
Jun 08, 2022 784.51 797.00 757.02 774.53 128,699 +0.80(+0.10%)
Jun 07, 2022 700.00 776.91 700.00 773.73 100,593 +66.71(+9.44%)
Jun 06, 2022 708.20 720.71 690.16 707.02 92,604 +7.69(+1.10%)
Jun 03, 2022 660.30 706.91 660.30 699.33 90,912 +25.42(+3.77%)
Jun 02, 2022 659.39 688.67 649.15 673.91 111,939 -4.13(-0.61%)
Jun 01, 2022 673.44 692.99 644.99 678.04 115,941 +30.94(+4.78%)
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%)
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.