Skip to main content
MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
18.99
+0.33 (1.77%)
At close: Jun 20, 2025, 4:00 PM
18.99
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT

NRGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.8719.2118.6618.9918.991.77%54,494
Jun 18, 202519.6119.7718.3518.6618.66-3.06%106,764
Jun 17, 202518.9719.8118.9219.2519.254.00%98,323
Jun 16, 202518.7119.0017.9718.5118.51-1.07%175,458
Jun 13, 202519.4819.4818.1018.7118.715.79%270,169
Jun 12, 202517.3617.7016.8817.6917.690.79%54,635
Jun 11, 202517.1217.6916.6517.5517.555.51%65,928
Jun 10, 202516.1517.1016.1516.6316.636.32%45,311
Jun 9, 202515.3315.9715.3115.6415.642.04%18,281
Jun 6, 202514.9715.4514.9715.3315.336.24%15,353
Jun 5, 202514.7714.7914.3314.4314.43-1.03%16,796
Jun 4, 202515.4915.9514.5214.5814.58-6.63%31,165
Jun 3, 202514.9515.9114.4015.6215.625.44%43,381
Jun 2, 202514.6014.9314.3914.8114.813.05%14,108
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