MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
20.12
-0.37 (-1.81%)
At close: Jan 16, 2026, 4:00 PM EST
19.97
-0.15 (-0.75%)
After-hours: Jan 16, 2026, 8:00 PM EST
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.53 | 20.55 | 20.00 | 20.12 | 20.12 | -1.81% | 38,032 |
| Jan 15, 2026 | 20.86 | 21.30 | 20.34 | 20.49 | 20.49 | -5.01% | 64,208 |
| Jan 14, 2026 | 20.52 | 22.54 | 20.52 | 21.57 | 21.57 | 7.63% | 111,039 |
| Jan 13, 2026 | 19.98 | 20.70 | 19.63 | 20.04 | 20.04 | 3.83% | 197,246 |
| Jan 12, 2026 | 20.02 | 20.02 | 18.88 | 19.30 | 19.30 | -2.57% | 28,199 |
| Jan 9, 2026 | 20.32 | 20.49 | 19.67 | 19.81 | 19.81 | -0.70% | 60,579 |
| Jan 8, 2026 | 18.33 | 20.49 | 18.20 | 19.95 | 19.95 | 10.65% | 162,522 |
| Jan 7, 2026 | 18.92 | 19.00 | 17.78 | 18.03 | 18.03 | -3.27% | 59,553 |
| Jan 6, 2026 | 20.00 | 20.23 | 18.54 | 18.64 | 18.64 | -5.67% | 110,920 |
| Jan 5, 2026 | 20.70 | 20.75 | 18.65 | 19.76 | 19.76 | 6.41% | 155,796 |
| Jan 2, 2026 | 17.50 | 18.74 | 17.35 | 18.57 | 18.57 | 6.11% | 78,025 |
| Dec 31, 2025 | 17.78 | 17.79 | 17.36 | 17.50 | 17.50 | -2.18% | 30,622 |
| Dec 30, 2025 | 17.50 | 17.92 | 17.50 | 17.89 | 17.89 | 3.77% | 42,753 |
| Dec 29, 2025 | 17.15 | 17.48 | 16.92 | 17.24 | 17.24 | 2.13% | 70,931 |
| Dec 26, 2025 | 17.02 | 17.05 | 16.60 | 16.88 | 16.88 | -1.80% | 53,096 |
| Dec 24, 2025 | 17.21 | 17.38 | 17.10 | 17.19 | 17.19 | -1.09% | 24,676 |
| Dec 23, 2025 | 17.31 | 17.47 | 17.10 | 17.38 | 17.38 | 0.70% | 35,630 |
| Dec 22, 2025 | 17.39 | 17.77 | 17.23 | 17.26 | 17.26 | 2.13% | 44,164 |
| Dec 19, 2025 | 16.97 | 17.42 | 16.79 | 16.90 | 16.90 | -0.41% | 34,851 |
| Dec 18, 2025 | 18.01 | 18.01 | 16.82 | 16.97 | 16.97 | -6.29% | 57,142 |
| Dec 17, 2025 | 17.52 | 18.31 | 17.22 | 18.11 | 18.11 | 6.34% | 55,605 |
| Dec 16, 2025 | 18.51 | 18.51 | 16.98 | 17.03 | 17.03 | -10.27% | 217,622 |
| Dec 15, 2025 | 19.70 | 19.70 | 18.60 | 18.98 | 18.98 | -3.31% | 44,902 |
| Dec 12, 2025 | 20.30 | 20.30 | 19.52 | 19.63 | 19.63 | -2.68% | 21,309 |
| Dec 11, 2025 | 20.50 | 20.86 | 20.05 | 20.17 | 20.17 | -4.16% | 32,231 |
| Dec 10, 2025 | 20.10 | 21.12 | 19.96 | 21.05 | 21.04 | 5.03% | 24,934 |
| Dec 9, 2025 | 20.03 | 20.36 | 19.85 | 20.04 | 20.04 | 1.61% | 11,475 |
| Dec 8, 2025 | 20.07 | 20.37 | 19.31 | 19.72 | 19.72 | -2.70% | 40,813 |
| Dec 5, 2025 | 20.57 | 21.42 | 20.27 | 20.27 | 20.27 | -0.99% | 95,872 |
| Dec 4, 2025 | 20.51 | 20.72 | 20.17 | 20.47 | 20.47 | 0.49% | 29,748 |
| Dec 3, 2025 | 20.02 | 20.68 | 20.02 | 20.37 | 20.37 | 3.35% | 29,615 |
| Dec 2, 2025 | 20.36 | 20.36 | 19.06 | 19.71 | 19.71 | -3.19% | 41,262 |
| Dec 1, 2025 | 19.42 | 20.80 | 19.42 | 20.36 | 20.36 | 4.57% | 40,840 |
| Nov 28, 2025 | 18.90 | 19.84 | 18.90 | 19.47 | 19.47 | 3.73% | 18,131 |
| Nov 26, 2025 | 18.50 | 19.09 | 18.47 | 18.77 | 18.77 | 1.96% | 35,600 |
| Nov 25, 2025 | 18.12 | 18.51 | 17.76 | 18.41 | 18.41 | -1.50% | 23,026 |
| Nov 24, 2025 | 18.25 | 18.74 | 17.68 | 18.69 | 18.69 | 0.05% | 48,969 |
| Nov 21, 2025 | 18.33 | 18.94 | 17.77 | 18.68 | 18.68 | 2.08% | 39,606 |
| Nov 20, 2025 | 19.26 | 20.43 | 18.30 | 18.30 | 18.30 | -4.97% | 54,187 |
| Nov 19, 2025 | 19.11 | 19.30 | 18.46 | 19.26 | 19.26 | -5.62% | 35,656 |
| Nov 18, 2025 | 19.10 | 20.46 | 19.10 | 20.40 | 20.40 | 5.39% | 27,028 |
| Nov 17, 2025 | 20.67 | 20.67 | 19.19 | 19.36 | 19.36 | -6.43% | 17,430 |
| Nov 14, 2025 | 19.95 | 20.73 | 19.18 | 20.69 | 20.69 | 6.38% | 59,368 |
| Nov 13, 2025 | 19.52 | 20.02 | 19.11 | 19.45 | 19.45 | 0.15% | 45,380 |
| Nov 12, 2025 | 19.90 | 20.00 | 19.41 | 19.42 | 19.42 | -3.14% | 21,514 |
| Nov 11, 2025 | 19.69 | 20.57 | 19.69 | 20.05 | 20.05 | 5.08% | 76,280 |
| Nov 10, 2025 | 18.80 | 19.29 | 18.05 | 19.08 | 19.08 | 3.19% | 38,539 |
| Nov 7, 2025 | 18.09 | 18.85 | 17.89 | 18.49 | 18.49 | 3.99% | 49,302 |
| Nov 6, 2025 | 17.76 | 18.56 | 17.67 | 17.78 | 17.78 | 2.89% | 70,938 |
| Nov 5, 2025 | 17.30 | 17.91 | 17.21 | 17.28 | 17.28 | -0.86% | 40,883 |