Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Oil Index 3X ETN (NY: NRGU )

573.78 +4.52 (+0.79%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.80 54.00 40.00 44.20 33,093 +2.60(+6.25%)
Mar 30, 2020 42.00 43.60 34.00 41.60 21,244 -0.00(-0.00%)
Mar 27, 2020 50.00 50.00 38.75 41.60 16,380 -8.03(-16.18%)
Mar 26, 2020 45.20 56.00 43.25 49.63 21,163 +6.92(+16.20%)
Mar 25, 2020 39.40 50.00 32.00 42.71 18,051 +6.91(+19.30%)
Mar 24, 2020 36.40 37.20 29.98 35.80 15,480 +8.59(+31.57%)
Mar 23, 2020 39.00 42.00 24.00 27.21 15,525 -8.22(-23.20%)
Mar 20, 2020 40.00 45.80 29.05 35.43 8,090 +6.43(+22.17%)
Mar 19, 2020 42.00 42.00 25.00 29.00 14,691 -11.00(-27.50%)
Mar 18, 2020 38.80 40.60 21.97 40.00 9,079 +1.30(+3.36%)
Mar 17, 2020 60.20 62.40 35.89 38.70 7,808 -23.03(-37.31%)
Mar 16, 2020 66.00 67.76 46.20 61.73 2,512 -6.27(-9.22%)
Mar 13, 2020 54.20 72.20 45.20 68.00 1,630 +18.77(+38.12%)
Mar 12, 2020 70.20 70.20 48.00 49.23 5,261 -33.93(-40.80%)
Mar 11, 2020 110.80 110.80 79.00 83.16 1,325 -27.66(-24.96%)
Mar 10, 2020 132.00 132.00 88.00 110.82 2,500 -5.68(-4.88%)
Mar 09, 2020 297.00 297.00 100.60 116.50 3,504 -181.75(-60.94%)
Mar 06, 2020 309.60 317.20 287.00 298.25 115 -64.25(-17.72%)
Mar 05, 2020 380.24 380.60 352.79 362.50 46 -59.74(-14.15%)
Mar 04, 2020 406.69 422.33 406.69 422.24 23 +20.00(+4.97%)
Mar 03, 2020 420.00 452.80 388.60 402.25 149 -29.29(-6.79%)
Mar 02, 2020 400.00 431.54 393.00 431.54 61 +27.19(+6.72%)
Feb 28, 2020 402.90 404.35 352.80 404.35 30 +5.22(+1.31%)
Feb 27, 2020 382.60 411.00 382.60 399.13 81 -80.79(-16.83%)
Feb 26, 2020 533.45 543.46 479.92 479.92 125 -56.48(-10.53%)
Feb 25, 2020 604.20 604.20 533.73 536.40 70 -90.35(-14.42%)
Feb 24, 2020 640.00 640.00 623.84 626.75 106 -107.35(-14.62%)
Feb 21, 2020 727.20 734.11 727.20 734.11 5 -26.96(-3.54%)
Feb 20, 2020 761.06 761.06 761.06 761.06 1 +16.56(+2.22%)
Feb 19, 2020 744.50 744.50 744.50 744.50 0 +45.04(+6.44%)
Feb 18, 2020 694.39 699.45 692.00 699.45 81 -18.50(-2.58%)
Feb 14, 2020 737.30 737.30 710.20 717.96 15 -14.26(-1.95%)
Feb 13, 2020 724.73 732.22 724.73 732.22 15 -2.12(-0.29%)
Feb 12, 2020 730.80 734.34 730.80 734.34 8 +39.97(+5.76%)
Feb 11, 2020 1010 1010 694.37 694.37 33 +28.47(+4.27%)
Feb 10, 2020 664.00 665.90 663.60 665.90 14 -13.04(-1.92%)
Feb 07, 2020 678.95 678.95 678.95 678.95 5 -21.01(-3.00%)
Feb 06, 2020 699.96 699.96 699.96 699.96 0 -25.04(-3.45%)
Feb 05, 2020 725.00 725.00 725.00 725.00 1 +78.10(+12.07%)
Feb 04, 2020 646.90 646.90 646.90 646.90 0 +11.11(+1.75%)
Feb 03, 2020 635.79 635.79 635.79 635.79 0 -37.94(-5.63%)
Jan 31, 2020 689.80 689.80 673.72 673.72 5 -70.48(-9.47%)
Jan 30, 2020 744.21 744.21 744.21 744.21 4 +16.84(+2.31%)
Jan 29, 2020 727.37 727.37 727.37 727.37 0 -34.50(-4.53%)
Jan 28, 2020 761.87 761.87 761.87 761.87 2 +16.71(+2.24%)
Jan 27, 2020 766.00 766.00 745.16 745.16 28 -79.03(-9.59%)
Jan 24, 2020 824.19 824.19 824.19 824.19 5 -28.75(-3.37%)
Jan 23, 2020 820.00 852.94 820.00 852.94 37 -22.58(-2.58%)
Jan 22, 2020 875.52 875.52 875.52 875.52 6 -31.46(-3.47%)
Jan 21, 2020 906.98 906.98 906.98 906.98 2 -44.71(-4.70%)
Jan 17, 2020 951.69 951.69 951.69 951.69 5 -20.28(-2.09%)
Jan 16, 2020 971.96 971.96 971.96 971.96 4 -3.82(-0.39%)
Jan 15, 2020 975.78 975.78 975.78 975.78 0 -26.09(-2.60%)
Jan 14, 2020 1002 1002 1002 1002 0 +9.63(+0.97%)
Jan 13, 2020 992.24 992.24 992.24 992.24 5 -3.77(-0.38%)
Jan 10, 2020 994.60 998.00 991.77 996.01 40 -9.19(-0.91%)
Jan 09, 2020 1005 1005 1005 1005 1 +25.47(+2.60%)
Jan 08, 2020 1030 1030 979.60 979.73 28 -48.35(-4.70%)
Jan 07, 2020 1028 1028 1028 1028 11 +0.24(+0.02%)
Jan 06, 2020 1028 1028 1028 1028 3 +35.41(+3.57%)
Jan 03, 2020 1104 1104 992.43 992.43 45 -14.34(-1.42%)
Jan 02, 2020 1007 1007 1007 1007 0 +40.38(+4.18%)
Dec 31, 2019 966.39 966.39 966.39 966.39 0 +23.42(+2.48%)
Dec 30, 2019 942.97 942.97 942.97 942.97 2 -14.20(-1.48%)
Dec 27, 2019 957.17 957.17 957.17 957.17 0 -11.89(-1.23%)
Dec 26, 2019 969.07 969.07 969.07 969.07 0 -2.40(-0.25%)
Dec 24, 2019 971.47 971.47 971.47 971.47 5 +6.19(+0.64%)
Dec 23, 2019 965.28 965.28 965.28 965.28 0 +21.86(+2.32%)
Dec 20, 2019 943.42 943.42 943.42 943.42 0 +29.25(+3.20%)
Dec 19, 2019 914.17 914.17 914.17 914.17 0 -5.43(-0.59%)
Dec 18, 2019 919.60 919.60 919.60 919.60 0 +8.87(+0.97%)
Dec 17, 2019 910.73 910.73 910.73 910.73 0 +6.16(+0.68%)
Dec 16, 2019 904.56 904.56 904.56 904.56 0 +49.49(+5.79%)
Dec 13, 2019 855.07 855.07 855.07 855.07 0 -23.13(-2.63%)
Dec 12, 2019 878.21 878.21 878.21 878.21 0 +55.93(+6.80%)
Dec 11, 2019 822.27 822.27 822.27 822.27 0 -12.78(-1.53%)
Dec 10, 2019 851.00 851.00 835.05 835.05 5 +9.00(+1.09%)
Dec 09, 2019 826.06 826.06 826.06 826.06 0 -20.98(-2.48%)
Dec 06, 2019 847.04 847.04 847.04 847.04 0 +54.06(+6.82%)
Dec 05, 2019 792.98 792.98 792.98 792.98 0 -22.07(-2.71%)
Dec 04, 2019 815.05 815.05 815.05 815.05 0 +40.66(+5.25%)
Dec 03, 2019 774.38 774.38 774.38 774.38 0 -42.66(-5.22%)
Dec 02, 2019 817.04 817.04 817.04 817.04 0 -2.69(-0.33%)
Nov 29, 2019 819.73 819.73 819.73 819.73 0 -28.59(-3.37%)
Nov 27, 2019 848.32 848.32 848.32 848.32 5 +3.66(+0.43%)
Nov 26, 2019 844.66 844.66 844.66 844.66 2 -35.80(-4.07%)
Nov 25, 2019 880.46 880.46 880.46 880.46 2 +7.91(+0.91%)
Nov 22, 2019 872.55 872.55 872.55 872.55 5 -24.70(-2.75%)
Nov 21, 2019 897.25 897.25 897.25 897.25 2 +36.21(+4.21%)
Nov 20, 2019 865.00 865.00 856.60 861.04 10 +23.81(+2.84%)
Nov 19, 2019 837.23 837.23 837.23 837.23 2 -44.23(-5.02%)
Nov 18, 2019 875.20 881.47 875.20 881.47 10 -25.05(-2.76%)
Nov 15, 2019 906.51 906.51 906.51 906.51 5 +20.79(+2.35%)
Nov 14, 2019 885.73 885.73 885.73 885.73 0 -10.76(-1.20%)
Nov 13, 2019 896.49 896.49 896.49 896.49 4 -23.48(-2.55%)
Nov 12, 2019 919.97 919.97 919.97 919.97 0 -16.33(-1.74%)
Nov 11, 2019 936.30 936.30 936.30 936.30 0 -21.39(-2.23%)
Nov 08, 2019 930.20 961.60 928.00 957.69 60 -0.59(-0.06%)
Nov 07, 2019 949.80 958.28 946.00 958.28 90 +54.91(+6.08%)
Nov 06, 2019 898.60 903.37 898.60 903.37 15 -63.75(-6.59%)
Nov 05, 2019 967.12 967.12 967.12 967.12 0 -24.46(-2.47%)
Nov 04, 2019 991.58 991.58 991.58 991.58 1 +92.41(+10.28%)
Nov 01, 2019 899.17 899.17 899.17 899.17 5 +74.11(+8.98%)
Oct 31, 2019 825.06 825.06 825.06 825.06 16 -14.42(-1.72%)
Oct 30, 2019 883.00 883.00 839.48 839.48 5 -76.75(-8.38%)
Oct 29, 2019 900.00 916.23 900.00 916.23 10 +23.69(+2.65%)
Oct 28, 2019 892.53 892.53 892.53 892.53 0 -15.56(-1.71%)
Oct 25, 2019 908.09 908.09 908.09 908.09 5 +31.01(+3.54%)
Oct 24, 2019 867.80 877.08 860.80 877.08 15 +8.64(+1.00%)
Oct 23, 2019 851.20 868.44 851.20 868.44 55 +10.29(+1.20%)
Oct 22, 2019 823.20 882.40 823.20 858.16 38 +43.37(+5.32%)
Oct 21, 2019 798.80 814.78 798.80 814.78 20 +38.45(+4.95%)
Oct 18, 2019 789.00 793.20 776.33 776.33 40 -8.16(-1.04%)
Oct 17, 2019 792.20 792.20 784.49 784.49 5 +4.28(+0.55%)
Oct 16, 2019 790.60 790.60 780.22 780.22 6 -33.46(-4.11%)
Oct 15, 2019 813.68 813.68 813.68 813.68 0 +12.79(+1.60%)
Oct 14, 2019 800.89 800.89 800.89 800.89 2 -13.90(-1.71%)
Oct 11, 2019 820.80 820.80 814.79 814.79 20 +32.89(+4.21%)
Oct 10, 2019 768.20 781.90 768.20 781.90 5 +37.95(+5.10%)
Oct 09, 2019 747.40 747.40 743.95 743.95 5 +31.81(+4.47%)
Oct 08, 2019 730.60 730.60 712.14 712.14 5 -30.11(-4.06%)
Oct 07, 2019 742.26 742.26 742.26 742.26 0 -9.98(-1.33%)
Oct 04, 2019 752.23 752.23 752.23 752.23 0 +21.29(+2.91%)
Oct 03, 2019 730.95 730.95 730.95 730.95 0 +30.24(+4.32%)
Oct 02, 2019 700.71 700.71 700.71 700.71 0 -56.69(-7.49%)
Oct 01, 2019 757.41 757.41 757.41 757.41 0 -42.13(-5.27%)
Sep 30, 2019 799.54 799.54 799.54 799.54 0 -17.36(-2.13%)
Sep 27, 2019 816.90 816.90 816.90 816.90 0 -1.37(-0.17%)
Sep 26, 2019 820.20 820.20 818.27 818.27 5 -31.94(-3.76%)
Sep 25, 2019 850.21 850.21 850.21 850.21 0 +12.01(+1.43%)
Sep 24, 2019 838.21 838.21 838.21 838.21 0 -31.75(-3.65%)
Sep 23, 2019 868.00 869.96 868.00 869.96 10 +0.46(+0.05%)
Sep 20, 2019 869.49 869.49 869.49 869.49 5 +7.11(+0.82%)
Sep 19, 2019 862.38 862.38 862.38 862.38 0 -3.84(-0.44%)
Sep 18, 2019 866.23 866.23 866.23 866.23 4 -15.85(-1.80%)
Sep 17, 2019 873.20 882.08 873.20 882.08 12 -49.93(-5.36%)
Sep 16, 2019 922.08 932.01 922.00 932.01 13 +100.14(+12.04%)
Sep 13, 2019 831.87 831.87 831.87 831.87 0 +17.04(+2.09%)
Sep 12, 2019 814.82 814.82 814.82 814.82 0 -22.64(-2.70%)
Sep 11, 2019 837.46 837.46 837.46 837.46 0 +12.15(+1.47%)
Sep 10, 2019 825.31 825.31 825.31 825.31 1 +29.22(+3.67%)
Sep 09, 2019 796.08 796.08 796.08 796.08 0 +40.95(+5.42%)
Sep 06, 2019 725.40 755.13 725.40 755.13 15 +7.51(+1.00%)
Sep 05, 2019 747.62 747.62 747.62 747.62 0 +32.62(+4.56%)
Sep 04, 2019 715.01 715.01 715.01 715.01 0 +31.65(+4.63%)
Sep 03, 2019 683.35 683.35 683.35 683.35 0 -7.05(-1.02%)
Aug 30, 2019 690.40 690.40 690.40 690.40 5 +6.55(+0.96%)
Aug 29, 2019 683.86 683.86 683.86 683.86 0 +37.72(+5.84%)
Aug 28, 2019 646.14 646.14 646.14 646.14 0 +32.64(+5.32%)
Aug 27, 2019 613.20 613.50 613.20 613.50 5 -17.81(-2.82%)
Aug 26, 2019 625.80 632.20 625.80 631.30 17 +13.27(+2.15%)
Aug 23, 2019 694.00 694.00 618.03 618.03 65 -95.46(-13.38%)
Aug 22, 2019 713.49 713.49 713.49 713.49 0 -17.93(-2.45%)
Aug 21, 2019 731.43 731.43 731.43 731.43 0 +19.71(+2.77%)
Aug 20, 2019 718.20 718.20 711.71 711.71 35 -28.06(-3.79%)
Aug 19, 2019 720.40 739.78 713.60 739.78 151 +55.16(+8.06%)
Aug 16, 2019 684.62 684.62 684.62 684.62 5 +29.43(+4.49%)
Aug 15, 2019 655.19 655.19 655.19 655.19 0 +1.19(+0.18%)
Aug 14, 2019 690.80 690.80 654.00 654.00 25 -79.91(-10.89%)
Aug 13, 2019 733.91 733.91 733.91 733.91 0 +24.58(+3.47%)
Aug 12, 2019 714.20 714.20 709.33 709.33 10 -45.09(-5.98%)
Aug 09, 2019 754.42 754.42 754.42 754.42 5 -22.00(-2.83%)
Aug 08, 2019 776.42 776.42 776.42 776.42 0 +60.67(+8.48%)
Aug 07, 2019 715.75 715.75 715.75 715.75 0 -20.17(-2.74%)
Aug 06, 2019 735.92 735.92 735.92 735.92 0 -10.80(-1.45%)
Aug 05, 2019 746.72 746.72 746.72 746.72 0 +0.00(+0.00%)
Aug 02, 2019 746.72 746.72 746.72 746.72 0 -134.29(-15.24%)
Aug 01, 2019 881.01 881.01 881.01 881.01 0 -50.71(-5.44%)
Jul 31, 2019 931.72 931.72 931.72 931.72 0 -15.41(-1.63%)
Jul 30, 2019 947.13 947.13 947.13 947.13 0 +38.37(+4.22%)
Jul 29, 2019 908.75 908.75 908.75 908.75 0 -12.97(-1.41%)
Jul 26, 2019 921.72 921.72 921.72 921.72 5 +0.43(+0.05%)
Jul 25, 2019 921.29 921.29 921.29 921.29 0 -49.48(-5.10%)
Jul 24, 2019 970.77 970.77 970.77 970.77 0 +17.25(+1.81%)
Jul 23, 2019 953.52 953.52 953.52 953.52 0 +6.20(+0.65%)
Jul 22, 2019 951.00 951.00 947.32 947.32 5 +3.19(+0.34%)
Jul 19, 2019 944.12 944.12 944.12 944.12 0 +23.76(+2.58%)
Jul 18, 2019 920.37 920.37 920.37 920.37 0 +6.61(+0.72%)
Jul 17, 2019 913.76 913.76 913.76 913.76 0 -27.56(-2.93%)
Jul 16, 2019 941.32 941.32 941.32 941.32 0 -10.59(-1.11%)
Jul 15, 2019 951.91 951.91 951.91 951.91 0 -27.29(-2.79%)
Jul 12, 2019 971.80 979.20 971.80 979.20 20 +19.47(+2.03%)
Jul 11, 2019 959.73 959.73 959.73 959.73 0 +11.35(+1.20%)
Jul 10, 2019 948.38 948.38 948.38 948.38 0 +36.59(+4.01%)
Jul 09, 2019 911.79 911.79 911.79 911.79 0 -0.81(-0.09%)
Jul 08, 2019 912.61 912.61 912.61 912.61 0 +3.79(+0.42%)
Jul 05, 2019 908.81 908.81 908.81 908.81 5 +2.49(+0.27%)
Jul 03, 2019 906.33 906.33 906.33 906.33 0 +16.99(+1.91%)
Jul 02, 2019 892.20 895.00 889.34 889.34 30 -63.79(-6.69%)
Jul 01, 2019 953.13 953.13 953.13 953.13 0 -8.73(-0.91%)
Jun 28, 2019 961.86 961.86 961.86 961.86 0 +34.26(+3.69%)
Jun 27, 2019 927.60 927.60 927.60 927.60 0 -26.16(-2.74%)
Jun 26, 2019 953.76 953.76 953.76 953.76 0 +69.87(+7.91%)
Jun 25, 2019 883.88 883.88 883.88 883.88 0 -13.30(-1.48%)
Jun 24, 2019 897.19 897.19 897.19 897.19 0 -34.05(-3.66%)
Jun 21, 2019 931.24 931.24 931.24 931.24 0 +10.71(+1.16%)
Jun 20, 2019 920.52 920.52 920.52 920.52 0 +67.96(+7.97%)
Jun 19, 2019 852.56 852.56 852.56 852.56 0 +0.37(+0.04%)
Jun 18, 2019 852.19 852.19 852.19 852.19 0 +35.66(+4.37%)
Jun 17, 2019 816.54 816.54 816.54 816.54 0 +16.15(+2.02%)
Jun 14, 2019 800.39 800.39 800.39 800.39 0 -6.67(-0.83%)
Jun 13, 2019 807.06 807.06 807.06 807.06 0 +28.55(+3.67%)
Jun 12, 2019 778.50 778.50 778.50 778.50 0 -30.16(-3.73%)
Jun 11, 2019 808.66 808.66 808.66 808.66 0 +7.95(+0.99%)
Jun 10, 2019 810.20 810.20 800.71 800.71 10 +13.24(+1.68%)
Jun 07, 2019 795.80 795.80 787.47 787.47 10 -1.22(-0.15%)
Jun 06, 2019 788.70 788.70 788.70 788.70 0 +42.09(+5.64%)
Jun 05, 2019 746.60 746.60 746.60 746.60 0 -39.86(-5.07%)
Jun 04, 2019 786.46 786.46 786.46 786.46 0 +36.40(+4.85%)
Jun 03, 2019 750.06 750.06 750.06 750.06 0 +22.05(+3.03%)
May 31, 2019 728.01 728.01 728.01 728.01 0 -43.71(-5.66%)
May 30, 2019 771.71 771.71 771.71 771.71 0 -41.31(-5.08%)
May 29, 2019 813.02 813.02 813.02 813.02 0 -12.03(-1.46%)
May 28, 2019 825.05 825.05 825.05 825.05 0 -21.46(-2.54%)
May 24, 2019 846.51 846.51 846.51 846.51 0 -83.65(-8.99%)
May 23, 2019 930.16 930.16 930.16 0 +0.00(+0.00%)
May 22, 2019 962.60 963.20 930.16 930.16 35 -46.99(-4.81%)
May 21, 2019 977.15 977.15 977.15 977.15 0 +34.81(+3.69%)
May 20, 2019 942.34 942.34 942.34 942.34 0 +1.27(+0.13%)
May 17, 2019 941.07 941.07 941.07 941.07 0 -34.95(-3.58%)
May 16, 2019 976.03 976.03 976.03 976.03 0 +23.91(+2.51%)
May 15, 2019 952.11 952.11 952.11 952.11 0 +7.11(+0.75%)
May 14, 2019 945.80 945.80 945.00 945.00 25 +33.62(+3.69%)
May 13, 2019 911.38 911.38 911.38 911.38 0 -47.98(-5.00%)
May 10, 2019 925.20 959.37 925.20 959.37 5 +5.33(+0.56%)
May 09, 2019 954.03 954.03 954.03 954.03 0 -37.38(-3.77%)
May 08, 2019 991.41 991.41 991.41 991.41 0 -7.48(-0.75%)
May 07, 2019 998.89 998.89 998.89 998.89 0 -26.48(-2.58%)
May 06, 2019 1025 1025 1025 1025 0 -2.70(-0.26%)
May 03, 2019 1028 1028 1028 1028 5 +35.68(+3.60%)
May 02, 2019 992.39 992.39 992.39 992.39 0 -64.31(-6.09%)
May 01, 2019 1057 1057 1057 1057 0 -62.90(-5.62%)
Apr 30, 2019 1116 1120 1116 1120 10 -2.18(-0.19%)
Apr 29, 2019 1122 1122 1122 1122 0 -0.53(-0.05%)
Apr 26, 2019 1122 1122 1122 1122 0 -45.09(-3.86%)
Apr 25, 2019 1167 1167 1167 1167 0 +4.87(+0.42%)
Apr 24, 2019 1163 1163 1163 1163 40 -35.12(-2.93%)
Apr 23, 2019 1198 1198 1198 1198 0 -6.99(-0.58%)
Apr 22, 2019 1205 1205 1205 1205 0 +59.06(+5.16%)
Apr 18, 2019 1146 1146 1146 1146 0 -1.89(-0.16%)
Apr 17, 2019 1147 1147 1147 1147 0 +4.57(+0.40%)
Apr 16, 2019 1143 1143 1143 1143 0 +20.29(+1.81%)
Apr 15, 2019 1123 1123 1123 1123 0 -32.55(-2.82%)
Apr 12, 2019 1155 1155 1155 1155 0 +120.32(+11.63%)
Apr 11, 2019 1035 1035 1035 1035 0 +5.01(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.