MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
42.25
+1.58 (3.88%)
At close: Mar 19, 2026, 4:00 PM EDT
42.79
+0.54 (1.28%)
After-hours: Mar 19, 2026, 7:28 PM EDT
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 41.63 | 43.42 | 41.43 | 42.25 | 42.25 | 3.88% | 247,211 |
| Mar 18, 2026 | 40.21 | 41.36 | 40.10 | 40.67 | 40.67 | 2.29% | 178,732 |
| Mar 17, 2026 | 39.00 | 40.30 | 38.26 | 39.76 | 39.76 | 3.25% | 119,934 |
| Mar 16, 2026 | 38.01 | 38.94 | 37.00 | 38.51 | 38.51 | 1.13% | 185,966 |
| Mar 13, 2026 | 37.41 | 38.65 | 36.75 | 38.08 | 38.08 | - | 204,301 |
| Mar 12, 2026 | 36.87 | 39.43 | 36.48 | 38.08 | 38.08 | 6.52% | 325,748 |
| Mar 11, 2026 | 32.10 | 35.80 | 32.10 | 35.75 | 35.75 | 11.72% | 167,503 |
| Mar 10, 2026 | 33.00 | 34.11 | 31.47 | 32.00 | 32.00 | -5.74% | 262,945 |
| Mar 9, 2026 | 36.09 | 36.14 | 33.15 | 33.95 | 33.95 | -1.59% | 401,572 |
| Mar 6, 2026 | 35.47 | 36.37 | 33.89 | 34.50 | 34.50 | 0.35% | 275,359 |
| Mar 5, 2026 | 34.20 | 35.60 | 33.45 | 34.38 | 34.38 | 2.78% | 192,452 |
| Mar 4, 2026 | 31.88 | 33.52 | 31.00 | 33.45 | 33.45 | 1.15% | 223,988 |
| Mar 3, 2026 | 34.50 | 35.17 | 32.00 | 33.07 | 33.07 | -1.52% | 514,426 |
| Mar 2, 2026 | 34.50 | 34.83 | 31.40 | 33.58 | 33.58 | 10.24% | 668,190 |
| Feb 27, 2026 | 29.71 | 30.49 | 28.30 | 30.46 | 30.46 | 5.54% | 108,427 |
| Feb 26, 2026 | 27.67 | 29.78 | 27.31 | 28.86 | 28.86 | 1.26% | 108,763 |
| Feb 25, 2026 | 29.68 | 29.68 | 27.41 | 28.50 | 28.50 | -2.26% | 57,037 |
| Feb 24, 2026 | 29.19 | 29.43 | 27.99 | 29.16 | 29.16 | -0.10% | 36,837 |
| Feb 23, 2026 | 29.57 | 31.00 | 28.76 | 29.19 | 29.19 | -2.54% | 146,458 |
| Feb 20, 2026 | 29.50 | 29.95 | 28.71 | 29.95 | 29.95 | - | 128,958 |
| Feb 19, 2026 | 30.38 | 31.13 | 29.59 | 29.95 | 29.95 | 3.17% | 124,509 |
| Feb 18, 2026 | 28.59 | 29.16 | 28.17 | 29.03 | 29.03 | 4.61% | 57,860 |
| Feb 17, 2026 | 28.88 | 29.38 | 26.52 | 27.75 | 27.75 | -3.18% | 118,402 |
| Feb 13, 2026 | 27.57 | 28.86 | 27.48 | 28.66 | 28.66 | 3.84% | 31,570 |
| Feb 12, 2026 | 29.70 | 29.85 | 26.90 | 27.60 | 27.60 | -7.60% | 88,497 |
| Feb 11, 2026 | 28.73 | 29.87 | 28.48 | 29.87 | 29.87 | 8.97% | 49,140 |
| Feb 10, 2026 | 28.07 | 28.07 | 26.86 | 27.41 | 27.41 | -2.04% | 80,608 |
| Feb 9, 2026 | 27.79 | 28.11 | 27.12 | 27.98 | 27.98 | 0.90% | 76,800 |
| Feb 6, 2026 | 26.45 | 27.98 | 26.45 | 27.73 | 27.73 | 7.07% | 79,913 |
| Feb 5, 2026 | 26.19 | 26.42 | 24.67 | 25.90 | 25.90 | -4.22% | 75,950 |
| Feb 4, 2026 | 24.70 | 27.38 | 24.70 | 27.04 | 27.04 | 10.07% | 100,483 |
| Feb 3, 2026 | 22.09 | 24.63 | 21.98 | 24.57 | 24.57 | 11.21% | 73,602 |
| Feb 2, 2026 | 21.98 | 22.73 | 21.70 | 22.09 | 22.09 | -6.12% | 59,177 |
| Jan 30, 2026 | 22.93 | 23.53 | 22.00 | 23.53 | 23.53 | 2.08% | 52,750 |
| Jan 29, 2026 | 23.88 | 25.10 | 23.05 | 23.05 | 23.05 | 2.99% | 171,494 |
| Jan 28, 2026 | 22.12 | 22.46 | 21.80 | 22.38 | 22.38 | 3.37% | 54,681 |
| Jan 27, 2026 | 21.38 | 21.81 | 21.04 | 21.65 | 21.65 | 2.61% | 61,107 |
| Jan 26, 2026 | 22.26 | 22.26 | 20.72 | 21.10 | 21.10 | -1.59% | 117,029 |
| Jan 23, 2026 | 21.51 | 22.24 | 21.30 | 21.44 | 21.44 | 1.90% | 56,592 |
| Jan 22, 2026 | 20.78 | 21.04 | 20.39 | 21.04 | 21.04 | 0.05% | 32,739 |
| Jan 21, 2026 | 20.58 | 21.96 | 20.58 | 21.03 | 21.03 | 5.94% | 87,474 |
| Jan 20, 2026 | 20.45 | 20.57 | 19.67 | 19.85 | 19.85 | -1.34% | 43,951 |
| 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 |