MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)

NYSEARCA: NRGU · Real-Time Price · USD

36.31

+3.01 (9.04%)

At close: May 11, 2026, 4:00 PM EDT

37.47

+1.16 (3.19%)

Pre-market: May 12, 2026, 6:06 AM EDT

NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.63	36.31	34.41	36.31	36.31	9.04%	69,864
May 8, 2026	33.09	34.28	32.17	33.30	33.30	0.42%	75,528
May 7, 2026	34.00	34.00	31.32	33.16	33.16	-5.93%	228,239
May 6, 2026	36.13	37.73	34.86	35.25	35.25	-16.61%	294,338
May 5, 2026	41.97	43.21	41.10	42.27	42.27	-1.70%	74,971
May 4, 2026	40.22	43.00	40.01	43.00	43.00	6.15%	104,716
May 1, 2026	40.94	42.00	38.68	40.51	40.51	-5.26%	145,022
Apr 30, 2026	39.20	42.76	38.06	42.76	42.76	2.67%	233,335
Apr 29, 2026	39.50	41.75	38.80	41.65	41.65	9.61%	259,905
Apr 28, 2026	37.45	38.10	36.70	38.00	38.00	4.86%	162,457
Apr 27, 2026	36.48	37.18	35.40	36.24	36.24	2.23%	69,594
Apr 24, 2026	35.00	35.74	34.11	35.45	35.45	-0.92%	180,637
Apr 23, 2026	35.59	36.31	34.77	35.78	35.78	0.85%	126,963
Apr 22, 2026	34.02	35.48	34.02	35.48	35.48	3.44%	92,064
Apr 21, 2026	31.77	34.30	31.18	34.30	34.30	7.73%	201,362
Apr 20, 2026	31.63	32.30	30.89	31.84	31.84	4.50%	192,457
Apr 17, 2026	30.64	31.07	27.50	30.47	30.47	-14.31%	393,205
Apr 16, 2026	34.50	36.40	34.17	35.56	35.56	4.93%	134,523
Apr 15, 2026	33.62	34.80	32.82	33.89	33.89	-0.21%	132,853
Apr 14, 2026	35.27	35.59	33.33	33.96	33.96	-7.97%	303,355
Apr 13, 2026	38.12	38.42	35.84	36.90	36.90	1.93%	164,676
Apr 10, 2026	36.27	37.00	34.65	36.20	36.20	-1.12%	140,133
Apr 9, 2026	39.60	40.75	36.30	36.61	36.61	-5.45%	232,897
Apr 8, 2026	35.30	39.11	33.81	38.72	38.72	-13.97%	472,730
Apr 7, 2026	44.29	46.99	44.10	45.01	45.01	2.44%	652,866
Apr 6, 2026	43.40	44.21	42.21	43.94	43.94	-0.14%	116,579
Apr 2, 2026	46.47	47.77	42.74	44.00	44.00	4.99%	341,221
Apr 1, 2026	42.89	45.54	40.00	41.91	41.91	-10.75%	437,067
Mar 31, 2026	49.58	51.57	43.88	46.96	46.96	-5.28%	462,563
Mar 30, 2026	52.11	53.08	49.00	49.58	49.58	-2.29%	487,192
Mar 27, 2026	48.91	50.98	47.74	50.74	50.74	4.58%	254,509
Mar 26, 2026	45.60	49.11	45.60	48.52	48.52	7.85%	216,672
Mar 25, 2026	43.74	45.90	43.52	44.99	44.99	-0.90%	107,585
Mar 24, 2026	42.92	46.99	42.92	45.40	45.40	7.99%	196,027
Mar 23, 2026	39.31	43.12	37.96	42.04	42.04	-1.31%	274,026
Mar 20, 2026	42.49	43.95	41.88	42.60	42.60	0.83%	172,604
Mar 19, 2026	41.63	43.42	41.43	42.25	42.25	3.88%	252,449
Mar 18, 2026	40.21	41.36	40.10	40.67	40.67	2.29%	187,139
Mar 17, 2026	39.00	40.30	38.26	39.76	39.76	3.25%	122,210
Mar 16, 2026	38.01	38.94	37.00	38.51	38.51	1.13%	188,173
Mar 13, 2026	37.41	38.65	36.75	38.08	38.08	-	209,426
Mar 12, 2026	36.87	39.43	36.48	38.08	38.08	6.52%	328,787
Mar 11, 2026	32.10	35.80	32.10	35.75	35.75	11.72%	192,474
Mar 10, 2026	33.00	34.11	31.47	32.00	32.00	-5.74%	266,266
Mar 9, 2026	36.09	36.14	33.15	33.95	33.95	-1.59%	407,039
Mar 6, 2026	35.47	36.37	33.89	34.50	34.50	0.35%	280,478
Mar 5, 2026	34.20	35.60	33.45	34.38	34.38	2.78%	197,025
Mar 4, 2026	31.88	33.52	31.00	33.45	33.45	1.15%	229,960
Mar 3, 2026	34.50	35.17	32.00	33.07	33.07	-1.52%	558,896
Mar 2, 2026	34.50	34.83	31.40	33.58	33.58	10.24%	669,450