MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
71.52
+1.31 (1.87%)
At close: Oct 14, 2026, 4:00 PM EDT
72.48
+0.96 (1.34%)
After-hours: Oct 14, 2026, 7:33 PM EDT
NRGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 71.80 | 72.20 | 70.00 | 71.52 | 71.52 | 1.87% | 42,723 |
| Oct 13, 2026 | 66.66 | 70.30 | 66.61 | 70.21 | 70.21 | 6.84% | 55,436 |
| Oct 12, 2026 | 65.94 | 66.66 | 64.80 | 65.71 | 65.71 | 4.70% | 42,853 |
| Oct 9, 2026 | 63.09 | 66.05 | 62.22 | 62.76 | 62.76 | -2.08% | 32,350 |
| Oct 8, 2026 | 61.00 | 64.79 | 61.00 | 64.09 | 64.09 | 11.46% | 74,777 |
| Oct 7, 2026 | 59.00 | 60.78 | 57.10 | 57.50 | 57.50 | -0.52% | 16,162 |
| Oct 6, 2026 | 55.16 | 58.50 | 55.16 | 57.80 | 57.80 | 0.44% | 32,221 |
| Oct 5, 2026 | 54.44 | 58.56 | 53.79 | 57.55 | 57.55 | 3.66% | 32,796 |
| Oct 2, 2026 | 53.14 | 55.66 | 52.00 | 55.52 | 55.52 | 0.50% | 43,544 |
| Oct 1, 2026 | 50.13 | 55.25 | 50.13 | 55.24 | 55.24 | 7.89% | 56,856 |
| Sep 30, 2026 | 51.56 | 52.75 | 50.80 | 51.20 | 51.20 | 0.76% | 32,740 |
| Sep 29, 2026 | 50.17 | 51.30 | 48.99 | 50.81 | 50.81 | -1.85% | 40,114 |
| Sep 28, 2026 | 54.17 | 54.17 | 51.69 | 51.77 | 51.77 | -2.15% | 47,811 |
| Sep 25, 2026 | 52.00 | 52.91 | 51.13 | 52.91 | 52.91 | -3.34% | 35,642 |
| Sep 24, 2026 | 55.19 | 56.68 | 53.23 | 54.74 | 54.74 | 3.54% | 78,398 |
| Sep 23, 2026 | 52.70 | 54.42 | 51.46 | 52.87 | 52.87 | 3.42% | 67,957 |
| Sep 22, 2026 | 51.16 | 54.22 | 50.31 | 51.12 | 51.12 | -5.04% | 48,449 |
| Sep 21, 2026 | 57.44 | 58.52 | 53.64 | 53.84 | 53.84 | -9.58% | 82,678 |
| Sep 18, 2026 | 59.15 | 61.07 | 59.04 | 59.54 | 59.54 | -2.05% | 51,758 |
| Sep 17, 2026 | 56.75 | 60.83 | 56.56 | 60.78 | 60.78 | 2.92% | 30,742 |
| Sep 16, 2026 | 62.01 | 62.45 | 58.09 | 59.06 | 59.06 | -10.49% | 126,121 |
| Sep 15, 2026 | 61.02 | 66.40 | 61.02 | 65.98 | 65.98 | 9.80% | 92,803 |
| Sep 14, 2026 | 64.07 | 64.85 | 59.04 | 60.09 | 60.09 | -1.41% | 114,053 |
| Sep 11, 2026 | 58.97 | 62.46 | 58.97 | 60.95 | 60.95 | 0.96% | 62,642 |
| Sep 10, 2026 | 63.00 | 63.00 | 58.37 | 60.37 | 60.37 | 0.24% | 78,208 |
| Sep 9, 2026 | 60.36 | 60.75 | 59.15 | 60.22 | 60.22 | 2.37% | 43,476 |
| Sep 8, 2026 | 58.33 | 59.68 | 57.18 | 58.83 | 58.83 | 5.00% | 37,297 |
| Sep 4, 2026 | 56.53 | 56.93 | 53.78 | 56.03 | 56.03 | -2.33% | 50,052 |
| Sep 3, 2026 | 58.89 | 59.85 | 57.31 | 57.36 | 57.36 | -1.82% | 50,192 |
| Sep 2, 2026 | 55.97 | 59.32 | 55.97 | 58.43 | 58.43 | 1.32% | 32,122 |
| Sep 1, 2026 | 57.00 | 57.67 | 54.91 | 57.67 | 57.67 | 4.97% | 63,429 |
| Aug 31, 2026 | 55.24 | 56.20 | 52.70 | 54.94 | 54.94 | 5.85% | 37,647 |
| Aug 28, 2026 | 50.52 | 51.91 | 50.52 | 51.91 | 51.91 | 1.57% | 14,559 |
| Aug 27, 2026 | 51.64 | 51.64 | 49.36 | 51.10 | 51.10 | -1.03% | 27,548 |
| Aug 26, 2026 | 49.22 | 52.78 | 48.66 | 51.63 | 51.63 | 0.82% | 26,520 |
| Aug 25, 2026 | 51.52 | 53.00 | 50.70 | 51.21 | 51.21 | -5.59% | 59,662 |
| Aug 24, 2026 | 55.65 | 57.00 | 52.84 | 54.24 | 54.24 | -3.06% | 70,104 |
| Aug 21, 2026 | 56.08 | 57.45 | 55.61 | 55.95 | 55.95 | -1.01% | 62,035 |
| Aug 20, 2026 | 57.24 | 58.42 | 55.60 | 56.52 | 56.52 | 3.42% | 71,310 |
| Aug 19, 2026 | 55.56 | 56.58 | 54.01 | 54.65 | 54.65 | -0.11% | 62,475 |
| Aug 18, 2026 | 54.11 | 54.98 | 52.63 | 54.71 | 54.71 | 4.83% | 48,468 |
| Aug 17, 2026 | 49.96 | 52.45 | 49.25 | 52.19 | 52.19 | 5.67% | 40,163 |
| Aug 14, 2026 | 48.66 | 50.50 | 48.35 | 49.39 | 49.39 | 2.79% | 48,714 |
| Aug 13, 2026 | 45.94 | 48.07 | 45.61 | 48.05 | 48.05 | 1.05% | 57,070 |
| Aug 12, 2026 | 46.24 | 47.78 | 45.75 | 47.55 | 47.55 | 1.32% | 29,548 |
| Aug 11, 2026 | 44.15 | 47.21 | 44.15 | 46.93 | 46.93 | 5.41% | 47,376 |
| Aug 10, 2026 | 40.31 | 44.70 | 40.30 | 44.52 | 44.52 | 15.77% | 97,697 |
| Aug 7, 2026 | 37.90 | 39.30 | 36.98 | 38.46 | 38.46 | -2.03% | 75,474 |
| Aug 6, 2026 | 39.77 | 39.77 | 38.24 | 39.25 | 39.25 | 5.09% | 30,827 |
| Aug 5, 2026 | 41.50 | 41.50 | 37.15 | 37.35 | 37.35 | -9.74% | 90,256 |