BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (TSX:NRGU)
Canada
· Delayed Price · Currency is CAD 21.38
+0.35 (1.66%)
May 2, 2025, 3:59 PM EDT
TSX:NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.54 | 21.54 | 20.81 | 21.38 | 21.38 | 1.66% | 21,938 |
| May 1, 2025 | 20.44 | 21.60 | 20.44 | 21.03 | 21.03 | 1.59% | 20,927 |
| Apr 30, 2025 | 20.69 | 21.31 | 20.20 | 20.70 | 20.70 | -4.39% | 58,540 |
| Apr 29, 2025 | 21.50 | 21.93 | 21.41 | 21.65 | 21.65 | -1.72% | 15,523 |
| Apr 28, 2025 | 22.10 | 22.14 | 21.81 | 22.03 | 22.03 | 0.92% | 33,617 |
| Apr 25, 2025 | 21.58 | 22.10 | 21.51 | 21.83 | 21.83 | -0.23% | 11,640 |
| Apr 24, 2025 | 21.76 | 21.89 | 21.69 | 21.88 | 21.88 | 1.58% | 26,400 |
| Apr 23, 2025 | 21.71 | 22.32 | 21.31 | 21.54 | 21.54 | -1.06% | 40,635 |
| Apr 22, 2025 | 21.73 | 22.13 | 21.67 | 21.77 | 21.77 | 4.01% | 17,400 |
| Apr 21, 2025 | 20.61 | 21.08 | 20.55 | 20.93 | 20.93 | -1.83% | 10,500 |
| Apr 17, 2025 | 21.00 | 21.73 | 20.98 | 21.32 | 21.32 | 4.31% | 17,600 |
| Apr 16, 2025 | 19.73 | 20.84 | 19.73 | 20.44 | 20.44 | 3.86% | 22,202 |
| Apr 15, 2025 | 19.42 | 20.10 | 19.42 | 19.68 | 19.68 | 0.61% | 11,300 |
| Apr 14, 2025 | 20.08 | 20.08 | 19.28 | 19.56 | 19.56 | 1.24% | 30,700 |
| Apr 11, 2025 | 18.07 | 19.47 | 18.06 | 19.32 | 19.32 | 5.69% | 16,411 |
| Apr 10, 2025 | 19.97 | 19.97 | 17.85 | 18.28 | 18.28 | -12.99% | 33,629 |
| Apr 9, 2025 | 17.03 | 21.41 | 16.98 | 21.01 | 21.01 | 17.18% | 86,500 |
| Apr 8, 2025 | 20.93 | 20.93 | 17.67 | 17.93 | 17.93 | -9.72% | 65,400 |
| Apr 7, 2025 | 18.72 | 20.95 | 18.40 | 19.86 | 19.86 | -4.10% | 32,716 |
| Apr 4, 2025 | 22.98 | 22.98 | 20.00 | 20.71 | 20.71 | -17.16% | 152,300 |
| Apr 3, 2025 | 26.40 | 26.68 | 24.96 | 25.00 | 25.00 | -14.24% | 56,300 |
| Apr 2, 2025 | 28.31 | 29.15 | 28.27 | 29.15 | 29.15 | 1.60% | 12,200 |
| Apr 1, 2025 | 28.37 | 28.69 | 28.06 | 28.69 | 28.69 | 1.20% | 8,420 |
| Mar 31, 2025 | 27.23 | 28.53 | 27.23 | 28.35 | 28.35 | 2.64% | 43,700 |
| Mar 28, 2025 | 28.05 | 28.05 | 27.50 | 27.62 | 27.62 | -2.23% | 12,401 |
| Mar 27, 2025 | 28.44 | 28.67 | 28.21 | 28.25 | 28.25 | -1.36% | 7,000 |
| Mar 26, 2025 | 28.59 | 29.13 | 28.59 | 28.64 | 28.64 | 1.42% | 10,044 |
| Mar 25, 2025 | 28.70 | 28.70 | 28.23 | 28.24 | 28.24 | 0.39% | 6,900 |
| Mar 24, 2025 | 28.15 | 28.28 | 28.06 | 28.13 | 28.13 | 3.15% | 11,700 |
| Mar 21, 2025 | 27.28 | 27.28 | 26.91 | 27.27 | 27.27 | -0.07% | 5,115 |
| Mar 20, 2025 | 26.99 | 27.40 | 26.70 | 27.29 | 27.29 | 1.11% | 7,600 |
| Mar 19, 2025 | 26.48 | 27.09 | 26.48 | 26.99 | 26.99 | 3.61% | 36,600 |
| Mar 18, 2025 | 26.04 | 26.12 | 25.70 | 26.05 | 26.05 | 0.54% | 32,000 |
| Mar 17, 2025 | 25.34 | 26.00 | 25.34 | 25.91 | 25.91 | 3.43% | 20,049 |
| Mar 14, 2025 | 24.50 | 25.06 | 24.50 | 25.05 | 25.05 | 3.34% | 8,230 |
| Mar 13, 2025 | 24.53 | 24.83 | 23.95 | 24.24 | 24.24 | -1.70% | 13,242 |
| Mar 12, 2025 | 23.90 | 24.80 | 23.90 | 24.66 | 24.66 | 3.66% | 48,641 |
| Mar 11, 2025 | 23.86 | 23.94 | 23.47 | 23.79 | 23.79 | 1.41% | 24,322 |
| Mar 10, 2025 | 23.50 | 23.75 | 23.07 | 23.46 | 23.46 | -0.17% | 15,716 |
| Mar 7, 2025 | 23.25 | 23.85 | 23.19 | 23.50 | 23.50 | 4.86% | 20,343 |
| Mar 6, 2025 | 22.17 | 22.74 | 21.81 | 22.41 | 22.41 | 0.58% | 30,900 |
| Mar 5, 2025 | 22.17 | 22.40 | 21.60 | 22.28 | 22.28 | -1.59% | 42,404 |
| Mar 4, 2025 | 22.25 | 23.07 | 21.60 | 22.64 | 22.64 | -2.03% | 64,206 |
| Mar 3, 2025 | 25.67 | 25.67 | 22.71 | 23.11 | 23.11 | -10.08% | 101,600 |
| Feb 28, 2025 | 25.22 | 25.70 | 24.82 | 25.70 | 25.70 | 0.35% | 14,000 |
| Feb 27, 2025 | 25.84 | 26.30 | 25.61 | 25.61 | 25.61 | 0.04% | 14,900 |
| Feb 26, 2025 | 25.84 | 25.84 | 25.35 | 25.60 | 25.60 | -0.62% | 21,500 |
| Feb 25, 2025 | 26.54 | 26.66 | 25.40 | 25.76 | 25.76 | -3.52% | 24,100 |
| Feb 24, 2025 | 27.18 | 27.18 | 26.70 | 26.70 | 26.70 | -1.77% | 7,800 |
| Feb 21, 2025 | 27.86 | 27.86 | 27.10 | 27.18 | 27.18 | -4.06% | 53,723 |