MicroSectors U.S. Big Oil Index 3X Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
13.90
+0.15 (1.09%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.80 | 14.15 | 13.75 | 14.13 | 14.13 | 2.78% | 27,711 |
| Apr 25, 2025 | 13.40 | 13.75 | 13.32 | 13.75 | 13.75 | -0.04% | 33,072 |
| Apr 24, 2025 | 13.55 | 13.87 | 13.20 | 13.75 | 13.75 | 3.50% | 19,858 |
| Apr 23, 2025 | 13.52 | 13.86 | 12.91 | 13.29 | 13.29 | 1.96% | 34,948 |
| Apr 22, 2025 | 12.59 | 13.32 | 12.39 | 13.03 | 13.03 | 8.75% | 82,441 |
| Apr 21, 2025 | 12.26 | 12.26 | 11.53 | 11.98 | 11.98 | -6.68% | 62,485 |
| Apr 17, 2025 | 12.53 | 13.33 | 12.53 | 12.84 | 12.84 | 8.61% | 144,135 |
| Apr 16, 2025 | 11.74 | 12.45 | 11.72 | 11.82 | 11.82 | 3.01% | 24,522 |
| Apr 15, 2025 | 11.66 | 12.17 | 11.48 | 11.48 | 11.48 | -2.82% | 26,615 |
| Apr 14, 2025 | 12.41 | 12.74 | 11.44 | 11.81 | 11.81 | -0.43% | 53,578 |
| Apr 11, 2025 | 11.20 | 11.99 | 10.46 | 11.86 | 11.86 | 6.85% | 48,616 |
| Apr 10, 2025 | 13.23 | 14.29 | 10.40 | 11.10 | 11.10 | -23.08% | 105,432 |
| Apr 9, 2025 | 10.67 | 14.69 | 10.28 | 14.43 | 14.43 | 29.31% | 94,671 |
| Apr 8, 2025 | 13.50 | 13.50 | 10.61 | 11.16 | 11.16 | -9.64% | 57,589 |
| Apr 7, 2025 | 11.29 | 13.87 | 11.00 | 12.35 | 12.35 | -3.71% | 58,438 |
| Apr 4, 2025 | 16.00 | 17.00 | 12.75 | 12.83 | 12.83 | -25.75% | 73,517 |
| Apr 3, 2025 | 21.67 | 21.67 | 17.27 | 17.27 | 17.27 | -30.35% | 34,095 |
| Apr 2, 2025 | 24.27 | 24.80 | 24.27 | 24.80 | 24.80 | 0.09% | 627 |
| Apr 1, 2025 | 24.50 | 24.78 | 23.70 | 24.78 | 24.78 | 1.41% | 3,230 |
| Mar 31, 2025 | 23.60 | 24.71 | 23.60 | 24.43 | 24.43 | 3.53% | 4,601 |
| Mar 28, 2025 | 24.25 | 24.25 | 23.28 | 23.60 | 23.60 | -3.32% | 4,094 |
| Mar 27, 2025 | 24.44 | 24.99 | 24.18 | 24.41 | 24.41 | -2.95% | 2,551 |
| Mar 26, 2025 | 26.00 | 26.00 | 25.09 | 25.15 | 25.15 | 3.83% | 8,364 |
| Mar 25, 2025 | 24.32 | 24.32 | 24.15 | 24.23 | 24.23 | 0.60% | 1,367 |
| Mar 24, 2025 | 24.21 | 24.21 | 23.86 | 24.08 | 24.08 | 2.15% | 1,634 |
| Mar 21, 2025 | 24.00 | 24.00 | 23.45 | 23.57 | 23.57 | -2.82% | 2,201 |
| Mar 20, 2025 | 23.78 | 24.26 | 23.78 | 24.26 | 24.26 | 1.23% | 1,515 |
| Mar 19, 2025 | 23.25 | 23.96 | 23.25 | 23.96 | 23.96 | 4.80% | 2,215 |
| Mar 18, 2025 | 22.91 | 22.92 | 22.52 | 22.87 | 22.87 | 0.82% | 3,710 |
| Mar 17, 2025 | 22.37 | 22.83 | 22.20 | 22.68 | 22.68 | 4.95% | 7,995 |
| Mar 14, 2025 | 20.23 | 21.61 | 20.23 | 21.61 | 21.61 | 8.72% | 3,060 |
| Mar 13, 2025 | 20.61 | 20.61 | 19.77 | 19.88 | 19.88 | -2.40% | 2,094 |
| Mar 12, 2025 | 19.93 | 20.67 | 19.88 | 20.37 | 20.37 | 1.78% | 2,220 |
| Mar 11, 2025 | 21.19 | 21.20 | 19.90 | 20.01 | 20.01 | -3.69% | 2,746 |
| Mar 10, 2025 | 20.70 | 21.19 | 20.31 | 20.77 | 20.77 | 1.88% | 10,300 |
| Mar 7, 2025 | 20.35 | 20.73 | 20.01 | 20.39 | 20.39 | 5.76% | 4,196 |
| Mar 6, 2025 | 18.50 | 19.28 | 18.50 | 19.28 | 19.28 | 6.17% | 1,000 |
| Mar 5, 2025 | 19.16 | 19.16 | 17.89 | 18.16 | 18.16 | -8.87% | 4,830 |
| Mar 4, 2025 | 20.01 | 20.38 | 18.92 | 19.93 | 19.93 | -2.87% | 13,837 |
| Mar 3, 2025 | 22.61 | 22.76 | 20.52 | 20.52 | 20.52 | -12.66% | 2,735 |
| Feb 28, 2025 | 22.00 | 23.49 | 22.00 | 23.49 | 23.49 | 2.46% | 14,332 |
| Feb 27, 2025 | 22.81 | 23.15 | 22.75 | 22.93 | 22.93 | 1.89% | 2,593 |
| Feb 26, 2025 | 22.31 | 22.50 | 22.03 | 22.50 | 22.50 | -2.56% | 2,166 |
| Feb 25, 2025 | 23.28 | 23.28 | 23.09 | 23.09 | 23.09 | -4.39% | 1,200 |
| Feb 24, 2025 | 24.15 | 24.24 | 23.78 | 24.15 | 24.15 | - | 5,278 |
| Feb 21, 2025 | 25.88 | 25.88 | 24.10 | 24.15 | 24.15 | -7.55% | 5,885 |