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

NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.70	38.57	36.70	37.23	-	9.21%	155,416
May 29, 2026	34.46	34.87	33.43	34.09	34.09	-3.18%	82,236
May 28, 2026	35.71	36.23	34.69	35.21	35.21	3.01%	69,137
May 27, 2026	33.91	35.64	33.19	34.18	34.18	-3.47%	131,013
May 26, 2026	37.61	39.22	35.41	35.41	35.41	-10.60%	85,937
May 22, 2026	38.20	39.61	37.80	39.61	39.61	2.40%	68,571
May 21, 2026	41.74	42.38	37.69	38.68	38.68	-4.64%	146,676
May 20, 2026	42.88	44.85	40.22	40.56	40.56	-7.82%	132,643
May 19, 2026	42.97	44.38	42.05	44.00	44.00	2.52%	132,125
May 18, 2026	39.40	43.04	38.45	42.92	42.92	5.87%	214,091
May 15, 2026	38.00	40.55	38.00	40.54	40.54	9.69%	178,767
May 14, 2026	36.50	37.45	36.11	36.96	36.96	2.61%	69,599
May 13, 2026	36.67	36.67	35.14	36.02	36.02	-0.80%	74,418
May 12, 2026	37.27	37.42	35.91	36.31	36.31	-	124,070
May 11, 2026	34.63	36.31	34.41	36.31	36.31	9.04%	71,845
May 8, 2026	33.09	34.28	32.17	33.30	33.30	0.42%	75,838
May 7, 2026	34.00	34.00	31.32	33.16	33.16	-5.93%	235,364
May 6, 2026	36.13	37.73	34.86	35.25	35.25	-16.61%	295,136
May 5, 2026	41.97	43.21	41.10	42.27	42.27	-1.70%	77,138
May 4, 2026	40.22	43.00	40.01	43.00	43.00	6.15%	105,085
May 1, 2026	40.94	42.00	38.68	40.51	40.51	-5.26%	146,215
Apr 30, 2026	39.20	42.76	38.06	42.76	42.76	2.67%	234,973
Apr 29, 2026	39.50	41.75	38.80	41.65	41.65	9.61%	260,094
Apr 28, 2026	37.45	38.10	36.70	38.00	38.00	4.86%	163,445
Apr 27, 2026	36.48	37.18	35.40	36.24	36.24	2.23%	69,648
Apr 24, 2026	35.00	35.74	34.11	35.45	35.45	-0.92%	181,023
Apr 23, 2026	35.59	36.31	34.77	35.78	35.78	0.85%	127,203
Apr 22, 2026	34.02	35.48	34.02	35.48	35.48	3.44%	92,264
Apr 21, 2026	31.77	34.30	31.18	34.30	34.30	7.73%	217,016
Apr 20, 2026	31.63	32.30	30.89	31.84	31.84	4.50%	193,027
Apr 17, 2026	30.64	31.07	27.50	30.47	30.47	-14.31%	405,726
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%	133,169
Apr 14, 2026	35.27	35.59	33.33	33.96	33.96	-7.97%	324,097
Apr 13, 2026	38.12	38.42	35.84	36.90	36.90	1.93%	167,443
Apr 10, 2026	36.27	37.00	34.65	36.20	36.20	-1.12%	142,609
Apr 9, 2026	39.60	40.75	36.30	36.61	36.61	-5.45%	241,057
Apr 8, 2026	35.30	39.11	33.81	38.72	38.72	-13.97%	475,488
Apr 7, 2026	44.29	46.99	44.10	45.01	45.01	2.44%	716,447
Apr 6, 2026	43.40	44.21	42.21	43.94	43.94	-0.14%	117,135
Apr 2, 2026	46.47	47.77	42.74	44.00	44.00	4.99%	341,544
Apr 1, 2026	42.89	45.54	40.00	41.91	41.91	-10.75%	441,584
Mar 31, 2026	49.58	51.57	43.88	46.96	46.96	-5.28%	467,537
Mar 30, 2026	52.11	53.08	49.00	49.58	49.58	-2.29%	502,341
Mar 27, 2026	48.91	50.98	47.74	50.74	50.74	4.58%	265,697
Mar 26, 2026	45.60	49.11	45.60	48.52	48.52	7.85%	217,701
Mar 25, 2026	43.74	45.90	43.52	44.99	44.99	-0.90%	108,840
Mar 24, 2026	42.92	46.99	42.92	45.40	45.40	7.99%	208,098
Mar 23, 2026	39.31	43.12	37.96	42.04	42.04	-1.31%	277,975
Mar 20, 2026	42.49	43.95	41.88	42.60	42.60	0.83%	175,856

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.