Skip to main content
MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
14.37
-0.39 (-2.62%)
At close: May 30, 2025, 4:00 PM
14.37
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

NRGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.3414.5914.1214.3714.37-2.62%6,685
May 29, 202514.4814.8014.2014.7614.763.32%13,039
May 28, 202515.1415.3914.2814.2814.28-4.13%11,460
May 27, 202514.8915.0514.3814.9014.902.76%47,795
May 23, 202514.1514.6714.1514.5014.50-0.33%8,693
May 22, 202513.9014.7113.7914.5514.55-0.22%58,749
May 21, 202515.4915.4914.5414.5814.58-6.87%60,911
May 20, 202516.0016.0015.6215.6615.66-2.87%4,944
May 19, 202516.0016.3515.8616.1216.12-4.10%46,488
May 16, 202516.9516.9516.3516.8116.81-1.04%74,498
May 15, 202516.1216.9915.9616.9916.990.36%28,822
May 14, 202517.0317.1116.7016.9216.92-2.53%31,011
May 13, 202516.4917.6316.4217.3617.367.25%55,379
May 12, 202516.1916.9015.9716.1916.1911.64%59,008
May 9, 202514.7114.7114.1814.5014.503.07%73,173
May 8, 202513.3914.5513.3914.0714.077.24%69,958
May 7, 202512.9813.1212.7013.1213.12-10,033
May 6, 202513.6813.6813.0113.1213.12-0.30%18,357
May 5, 202513.4813.5213.0013.1613.16-5.62%9,560
May 2, 202513.7413.9613.0013.9413.944.52%65,374
May 1, 202513.0713.8313.0713.3413.341.82%33,237
Apr 30, 202513.4713.4712.4813.1013.10-5.55%40,988
Apr 29, 202513.8014.0613.5513.8713.87-1.80%15,868
Apr 28, 202513.8014.1513.7514.1314.132.78%27,711
Apr 25, 202513.4013.7513.3213.7513.75-0.04%33,072
Apr 24, 202513.5513.8713.2013.7513.753.50%19,858
Apr 23, 202513.5213.8612.9113.2913.291.96%34,948
Apr 22, 202512.5913.3212.3913.0313.038.75%82,441
Apr 21, 202512.2612.2611.5311.9811.98-6.68%62,485
Apr 17, 202512.5313.3312.5312.8412.848.61%144,135
Apr 16, 202511.7412.4511.7211.8211.823.01%24,522
Apr 15, 202511.6612.1711.4811.4811.48-2.82%26,615
Apr 14, 202512.4112.7411.4411.8111.81-0.43%53,578
Apr 11, 202511.2011.9910.4611.8611.866.85%48,616
Apr 10, 202513.2314.2910.4011.1011.10-23.08%105,432
Apr 9, 202510.6714.6910.2814.4314.4329.31%94,671
Apr 8, 202513.5013.5010.6111.1611.16-9.64%57,589
Apr 7, 202511.2913.8711.0012.3512.35-3.71%58,438
Apr 4, 202516.0017.0012.7512.8312.83-25.75%73,517
Apr 3, 202521.6721.6717.2717.2717.27-30.35%34,095
Apr 2, 202524.2724.8024.2724.8024.800.09%627
Apr 1, 202524.5024.7823.7024.7824.781.41%3,230
Mar 31, 202523.6024.7123.6024.4324.433.53%4,601
Mar 28, 202524.2524.2523.2823.6023.60-3.32%4,094
Mar 27, 202524.4424.9924.1824.4124.41-2.95%2,551
Mar 26, 202526.0026.0025.0925.1525.153.83%8,364
Mar 25, 202524.3224.3224.1524.2324.230.60%1,367
Mar 24, 202524.2124.2123.8624.0824.082.15%1,634
Mar 21, 202524.0024.0023.4523.5723.57-2.82%2,201
Mar 20, 202523.7824.2623.7824.2624.261.23%1,515