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

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

577.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 471.96 471.96 455.20 467.85 45,307 +1.44(+0.31%)
Aug 30, 2023 467.98 469.10 464.00 466.41 31,423 +3.41(+0.74%)
Aug 29, 2023 462.65 463.00 449.89 463.00 32,520 +3.00(+0.65%)
Aug 28, 2023 457.83 470.35 452.48 460.00 29,561 +6.66(+1.47%)
Aug 25, 2023 450.00 461.89 436.66 453.34 47,483 +14.82(+3.38%)
Aug 24, 2023 435.39 452.28 435.39 438.52 34,297 -9.03(-2.02%)
Aug 23, 2023 447.74 449.98 426.86 447.55 55,284 -10.50(-2.29%)
Aug 22, 2023 465.60 473.50 457.80 458.05 24,337 -7.49(-1.61%)
Aug 21, 2023 486.52 490.32 457.41 465.54 56,945 -12.55(-2.63%)
Aug 18, 2023 463.40 480.35 453.61 478.09 39,232 +13.09(+2.82%)
Aug 17, 2023 468.99 484.86 464.02 465.00 72,589 +16.00(+3.56%)
Aug 16, 2023 460.90 477.39 448.41 449.00 56,562 -9.29(-2.03%)
Aug 15, 2023 476.00 476.79 457.58 458.29 68,931 -33.62(-6.83%)
Aug 14, 2023 496.03 498.92 484.52 491.91 46,973 -11.09(-2.20%)
Aug 11, 2023 475.00 504.99 475.00 503.00 103,232 +26.88(+5.65%)
Aug 10, 2023 479.94 492.93 467.30 476.12 77,517 +2.83(+0.60%)
Aug 09, 2023 466.21 489.45 464.57 473.29 129,282 +17.33(+3.80%)
Aug 08, 2023 428.47 457.43 417.17 455.96 48,178 +10.26(+2.30%)
Aug 07, 2023 445.49 454.17 443.40 445.70 48,439 +1.92(+0.43%)
Aug 04, 2023 446.49 461.13 443.64 443.78 102,281 +6.60(+1.51%)
Aug 03, 2023 429.42 449.50 418.83 437.18 60,768 +8.12(+1.89%)
Aug 02, 2023 437.08 449.90 421.04 429.06 67,731 -13.77(-3.11%)
Aug 01, 2023 435.61 444.63 428.62 442.83 48,517 -3.06(-0.69%)
Jul 31, 2023 436.29 448.84 436.28 445.89 64,395 +19.87(+4.66%)
Jul 28, 2023 416.65 426.99 407.83 426.02 69,739 +8.81(+2.11%)
Jul 27, 2023 431.44 438.50 412.96 417.21 78,700 -6.79(-1.60%)
Jul 26, 2023 411.00 427.88 409.87 424.00 49,351 +6.14(+1.47%)
Jul 25, 2023 406.41 426.13 400.55 417.86 75,293 +7.88(+1.92%)
Jul 24, 2023 393.38 421.47 393.38 409.98 114,995 +22.19(+5.72%)
Jul 21, 2023 380.88 389.55 374.57 387.79 72,992 +11.41(+3.03%)
Jul 20, 2023 365.04 377.45 365.04 376.38 80,608 +17.38(+4.84%)
Jul 19, 2023 355.98 366.57 352.54 359.00 71,738 +6.79(+1.93%)
Jul 18, 2023 336.98 361.57 334.65 352.21 88,322 +15.34(+4.55%)
Jul 17, 2023 334.68 343.68 334.13 336.87 62,213 -3.29(-0.97%)
Jul 14, 2023 366.20 366.20 338.08 340.16 98,814 -29.54(-7.99%)
Jul 13, 2023 369.42 381.40 360.84 369.70 68,222 -0.50(-0.14%)
Jul 12, 2023 371.48 377.68 365.45 370.20 72,576 +7.20(+1.98%)
Jul 11, 2023 342.49 363.00 341.00 363.00 114,590 +26.36(+7.83%)
Jul 10, 2023 335.08 343.00 331.79 336.64 47,609 +1.24(+0.37%)
Jul 07, 2023 310.00 344.49 309.48 335.40 106,376 +23.22(+7.44%)
Jul 06, 2023 327.83 333.00 306.50 312.18 98,041 -25.94(-7.67%)
Jul 05, 2023 347.00 347.98 332.75 338.12 62,246 -6.45(-1.87%)
Jul 03, 2023 343.33 351.24 341.39 344.57 39,805 +5.57(+1.64%)
Jun 30, 2023 339.17 346.00 332.00 339.00 67,652 +6.42(+1.93%)
Jun 29, 2023 326.28 333.61 323.28 332.58 61,542 +9.97(+3.09%)
Jun 28, 2023 310.22 324.50 305.00 322.61 74,038 +9.61(+3.07%)
Jun 27, 2023 314.35 318.24 307.38 313.00 53,410 +0.18(+0.06%)
Jun 26, 2023 298.75 317.68 298.75 312.82 113,447 +14.82(+4.97%)
Jun 23, 2023 296.00 300.67 290.69 298.00 86,226 -6.06(-1.99%)
Jun 22, 2023 308.94 308.94 297.77 304.06 94,012 -12.22(-3.86%)
Jun 21, 2023 307.31 324.26 305.91 316.28 82,351 +5.49(+1.77%)
Jun 20, 2023 330.76 330.76 304.88 310.79 122,893 -25.39(-7.55%)
Jun 16, 2023 338.69 342.16 331.50 336.18 76,119 +2.29(+0.69%)
Jun 15, 2023 324.00 341.20 324.00 333.89 71,938 +10.15(+3.14%)
Jun 14, 2023 343.98 347.00 315.56 323.74 104,884 -10.24(-3.07%)
Jun 13, 2023 340.00 356.00 332.97 333.98 99,446 +1.08(+0.32%)
Jun 12, 2023 329.42 341.63 325.56 332.90 64,364 -11.30(-3.28%)
Jun 09, 2023 348.16 350.17 337.40 344.20 50,595 -2.85(-0.82%)
Jun 08, 2023 353.69 356.22 331.04 347.05 81,539 -5.95(-1.69%)
Jun 07, 2023 326.27 353.14 326.27 353.00 155,363 +29.00(+8.95%)
Jun 06, 2023 308.00 324.50 305.75 324.00 68,341 +5.00(+1.57%)
Jun 05, 2023 337.00 340.93 316.00 319.00 111,479 -7.90(-2.42%)
Jun 02, 2023 314.60 330.11 310.17 326.90 128,746 +27.06(+9.02%)
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.