MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
17.40
-0.87 (-4.76%)
Jul 16, 2025, 4:00 PM - Market closed
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 18.16 | 18.32 | 17.24 | 17.40 | 17.40 | -4.78% | 44,639 |
| Jul 15, 2025 | 19.11 | 19.11 | 18.15 | 18.27 | 18.27 | -4.22% | 30,015 |
| Jul 14, 2025 | 19.90 | 19.90 | 18.80 | 19.08 | 19.08 | -5.78% | 34,473 |
| Jul 11, 2025 | 19.94 | 20.45 | 19.94 | 20.25 | 20.25 | 0.27% | 22,435 |
| Jul 10, 2025 | 19.06 | 20.23 | 18.81 | 20.20 | 20.20 | 3.76% | 27,613 |
| Jul 9, 2025 | 19.49 | 19.70 | 19.24 | 19.46 | 19.46 | -1.05% | 38,659 |
| Jul 8, 2025 | 18.00 | 19.81 | 18.00 | 19.67 | 19.67 | 10.81% | 76,051 |
| Jul 7, 2025 | 18.02 | 18.40 | 17.27 | 17.75 | 17.75 | -3.57% | 35,964 |
| Jul 3, 2025 | 18.16 | 18.51 | 18.16 | 18.41 | 18.41 | 1.48% | 31,289 |
| Jul 2, 2025 | 17.56 | 18.15 | 17.09 | 18.14 | 18.14 | 5.98% | 53,038 |
| Jul 1, 2025 | 16.20 | 17.41 | 15.92 | 17.12 | 17.12 | 5.98% | 41,216 |
| Jun 30, 2025 | 16.30 | 16.38 | 16.03 | 16.15 | 16.15 | -2.18% | 55,839 |
| Jun 27, 2025 | 16.94 | 16.94 | 16.20 | 16.51 | 16.51 | -2.28% | 34,008 |
| Jun 26, 2025 | 16.33 | 17.09 | 16.33 | 16.90 | 16.90 | 3.53% | 64,599 |
| Jun 25, 2025 | 16.27 | 16.75 | 16.11 | 16.32 | 16.32 | -0.06% | 35,604 |
| Jun 24, 2025 | 16.33 | 17.15 | 16.23 | 16.33 | 16.33 | -6.31% | 136,510 |
| Jun 23, 2025 | 19.80 | 19.91 | 17.17 | 17.43 | 17.43 | -8.21% | 269,881 |
| Jun 20, 2025 | 18.87 | 19.21 | 18.66 | 18.99 | 18.99 | 1.77% | 58,046 |
| Jun 18, 2025 | 19.61 | 19.77 | 18.35 | 18.66 | 18.66 | -3.06% | 106,764 |
| Jun 17, 2025 | 18.97 | 19.81 | 18.92 | 19.25 | 19.25 | 4.00% | 98,323 |
| Jun 16, 2025 | 18.71 | 19.00 | 17.97 | 18.51 | 18.51 | -1.07% | 175,458 |
| Jun 13, 2025 | 19.48 | 19.48 | 18.10 | 18.71 | 18.71 | 5.79% | 270,169 |
| Jun 12, 2025 | 17.36 | 17.70 | 16.88 | 17.69 | 17.69 | 0.79% | 54,635 |
| Jun 11, 2025 | 17.12 | 17.69 | 16.65 | 17.55 | 17.55 | 5.51% | 65,928 |
| Jun 10, 2025 | 16.15 | 17.10 | 16.15 | 16.63 | 16.63 | 6.32% | 45,311 |
| Jun 9, 2025 | 15.33 | 15.97 | 15.31 | 15.64 | 15.64 | 2.04% | 18,281 |
| Jun 6, 2025 | 14.97 | 15.45 | 14.97 | 15.33 | 15.33 | 6.24% | 15,353 |
| Jun 5, 2025 | 14.77 | 14.79 | 14.33 | 14.43 | 14.43 | -1.03% | 16,796 |
| Jun 4, 2025 | 15.49 | 15.95 | 14.52 | 14.58 | 14.58 | -6.63% | 31,165 |
| Jun 3, 2025 | 14.95 | 15.91 | 14.40 | 15.62 | 15.62 | 5.44% | 43,381 |
| Jun 2, 2025 | 14.60 | 14.93 | 14.39 | 14.81 | 14.81 | 3.05% | 14,108 |
| May 30, 2025 | 14.34 | 14.59 | 14.12 | 14.37 | 14.37 | -2.62% | 6,685 |
| May 29, 2025 | 14.48 | 14.80 | 14.20 | 14.76 | 14.76 | 3.32% | 13,039 |
| May 28, 2025 | 15.14 | 15.39 | 14.28 | 14.28 | 14.28 | -4.13% | 11,460 |
| May 27, 2025 | 14.89 | 15.05 | 14.38 | 14.90 | 14.90 | 2.76% | 47,795 |
| May 23, 2025 | 14.15 | 14.67 | 14.15 | 14.50 | 14.50 | -0.33% | 8,693 |
| May 22, 2025 | 13.90 | 14.71 | 13.79 | 14.55 | 14.55 | -0.22% | 58,749 |
| May 21, 2025 | 15.49 | 15.49 | 14.54 | 14.58 | 14.58 | -6.87% | 60,911 |
| May 20, 2025 | 16.00 | 16.00 | 15.62 | 15.66 | 15.66 | -2.87% | 4,944 |
| May 19, 2025 | 16.00 | 16.35 | 15.86 | 16.12 | 16.12 | -4.10% | 46,488 |
| May 16, 2025 | 16.95 | 16.95 | 16.35 | 16.81 | 16.81 | -1.04% | 74,498 |
| May 15, 2025 | 16.12 | 16.99 | 15.96 | 16.99 | 16.99 | 0.36% | 28,822 |
| May 14, 2025 | 17.03 | 17.11 | 16.70 | 16.92 | 16.92 | -2.53% | 31,011 |
| May 13, 2025 | 16.49 | 17.63 | 16.42 | 17.36 | 17.36 | 7.25% | 55,379 |
| May 12, 2025 | 16.19 | 16.90 | 15.97 | 16.19 | 16.19 | 11.64% | 59,008 |
| May 9, 2025 | 14.71 | 14.71 | 14.18 | 14.50 | 14.50 | 3.07% | 73,173 |
| May 8, 2025 | 13.39 | 14.55 | 13.39 | 14.07 | 14.07 | 7.24% | 69,958 |
| May 7, 2025 | 12.98 | 13.12 | 12.70 | 13.12 | 13.12 | - | 10,033 |
| May 6, 2025 | 13.68 | 13.68 | 13.01 | 13.12 | 13.12 | -0.30% | 18,357 |
| May 5, 2025 | 13.48 | 13.52 | 13.00 | 13.16 | 13.16 | -5.62% | 9,560 |