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 )

623.41 -20.09 (-3.12%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 16, 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 (%)
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.