Skip to main content
logo
MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
16.88
-0.31 (-1.80%)
Dec 26, 2025, 4:00 PM EST - Market closed

NRGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.0217.0516.6016.8816.88-1.80%53,096
Dec 24, 202517.2117.3817.1017.1917.19-1.09%24,676
Dec 23, 202517.3117.4717.1017.3817.380.70%35,630
Dec 22, 202517.3917.7717.2317.2617.262.13%44,164
Dec 19, 202516.9717.4216.7916.9016.90-0.41%34,851
Dec 18, 202518.0118.0116.8216.9716.97-6.29%57,142
Dec 17, 202517.5218.3117.2218.1118.116.34%55,605
Dec 16, 202518.5118.5116.9817.0317.03-10.27%217,622
Dec 15, 202519.7019.7018.6018.9818.98-3.31%44,902
Dec 12, 202520.3020.3019.5219.6319.63-2.68%21,309
Dec 11, 202520.5020.8620.0520.1720.17-4.16%32,231
Dec 10, 202520.1021.1219.9621.0521.045.03%24,934
Dec 9, 202520.0320.3619.8520.0420.041.61%11,475
Dec 8, 202520.0720.3719.3119.7219.72-2.70%40,813
Dec 5, 202520.5721.4220.2720.2720.27-0.99%95,872
Dec 4, 202520.5120.7220.1720.4720.470.49%29,748
Dec 3, 202520.0220.6820.0220.3720.373.35%29,615
Dec 2, 202520.3620.3619.0619.7119.71-3.19%41,262
Dec 1, 202519.4220.8019.4220.3620.364.57%40,840
Nov 28, 202518.9019.8418.9019.4719.473.73%18,131
Nov 26, 202518.5019.0918.4718.7718.771.96%35,600
Nov 25, 202518.1218.5117.7618.4118.41-1.50%23,026
Nov 24, 202518.2518.7417.6818.6918.690.05%48,969
Nov 21, 202518.3318.9417.7718.6818.682.08%39,606
Nov 20, 202519.2620.4318.3018.3018.30-4.97%54,187
Nov 19, 202519.1119.3018.4619.2619.26-5.62%35,656
Nov 18, 202519.1020.4619.1020.4020.405.39%27,028
Nov 17, 202520.6720.6719.1919.3619.36-6.43%17,430
Nov 14, 202519.9520.7319.1820.6920.696.38%59,368
Nov 13, 202519.5220.0219.1119.4519.450.15%45,380
Nov 12, 202519.9020.0019.4119.4219.42-3.14%21,514
Nov 11, 202519.6920.5719.6920.0520.055.08%76,280
Nov 10, 202518.8019.2918.0519.0819.083.19%38,539
Nov 7, 202518.0918.8517.8918.4918.493.99%49,302
Nov 6, 202517.7618.5617.6717.7817.782.89%70,938
Nov 5, 202517.3017.9117.2117.2817.28-0.86%40,883
Nov 4, 202517.5717.5716.6817.4317.43-4.34%110,439
Nov 3, 202518.2018.2517.4118.2218.22-0.05%48,075
Oct 31, 202518.1118.5417.9618.2318.231.28%29,292
Oct 30, 202518.2018.8017.8818.0018.00-1.69%51,276
Oct 29, 202517.7518.5817.7518.3118.311.95%31,609
Oct 28, 202518.4018.5517.6917.9617.96-4.62%58,591
Oct 27, 202518.7319.0318.5418.8318.830.59%41,473
Oct 24, 202519.6019.6118.6918.7218.72-2.14%50,613
Oct 23, 202518.7419.5518.6519.1319.138.32%168,464
Oct 22, 202517.3417.8817.0017.6617.664.13%130,724
Oct 21, 202517.3617.3616.6816.9616.96-2.86%53,877
Oct 20, 202516.9617.4616.9017.4617.463.31%57,458
Oct 17, 202516.8517.0016.5316.9016.901.20%33,472
Oct 16, 202517.4817.7116.2516.7016.70-4.46%181,324