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

615.77 +20.78 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 427.43 458.80 425.00 428.54 145,334 -10.97(-2.50%)
Mar 30, 2022 434.00 448.42 430.03 439.51 127,586 +21.01(+5.02%)
Mar 29, 2022 392.42 419.15 378.98 418.50 267,392 -0.50(-0.12%)
Mar 28, 2022 421.79 427.00 410.76 419.00 168,439 -29.81(-6.64%)
Mar 25, 2022 417.11 452.70 414.02 448.81 119,985 +25.73(+6.08%)
Mar 24, 2022 427.13 434.00 418.00 423.08 76,712 -5.80(-1.35%)
Mar 23, 2022 432.10 444.00 426.77 428.88 137,844 +19.48(+4.76%)
Mar 22, 2022 414.98 421.17 392.00 409.40 128,849 -12.60(-2.99%)
Mar 21, 2022 394.04 425.00 394.04 422.00 214,011 +48.26(+12.91%)
Mar 18, 2022 373.74 379.98 364.65 373.74 86,690 +0.25(+0.07%)
Mar 17, 2022 355.23 376.51 351.12 373.49 154,085 +42.45(+12.82%)
Mar 16, 2022 340.00 347.00 326.63 331.04 116,473 -2.05(-0.62%)
Mar 15, 2022 329.05 344.88 314.00 333.09 216,423 -36.91(-9.98%)
Mar 14, 2022 380.00 381.97 346.21 370.00 210,034 -25.81(-6.52%)
Mar 11, 2022 385.01 410.81 385.01 395.81 181,827 -4.40(-1.10%)
Mar 10, 2022 384.93 407.46 400.21 285,311 +29.29(+7.90%)
Mar 09, 2022 353.14 395.05 335.74 370.92 351,042 -25.97(-6.54%)
Mar 08, 2022 406.78 438.80 360.00 396.89 534,116 +12.89(+3.36%)
Mar 07, 2022 410.97 413.00 357.62 384.00 374,683 -8.49(-2.16%)
Mar 04, 2022 357.11 392.49 353.54 392.49 258,045 +39.39(+11.16%)
Mar 03, 2022 350.00 365.43 343.00 353.10 167,708 -3.54(-0.99%)
Mar 02, 2022 354.34 366.73 341.50 356.64 209,984 +18.65(+5.52%)
Mar 01, 2022 340.55 356.00 327.00 337.99 258,996 +7.99(+2.42%)
Feb 28, 2022 298.76 330.79 292.55 330.00 282,089 +30.50(+10.18%)
Feb 25, 2022 282.71 301.78 286.78 299.50 149,769 +15.03(+5.28%)
Feb 24, 2022 308.00 308.00 262.01 284.47 332,677 -4.45(-1.54%)
Feb 23, 2022 289.00 297.11 282.11 288.92 136,507 +5.96(+2.11%)
Feb 22, 2022 324.18 325.00 269.35 282.96 254,598 -16.16(-5.40%)
Feb 18, 2022 299.12 0 -2.29(-0.76%)
Feb 17, 2022 301.78 310.07 293.13 301.41 172,847 -1.39(-0.46%)
Feb 16, 2022 310.81 321.07 295.70 302.80 323,398 +2.02(+0.67%)
Feb 15, 2022 291.51 303.56 281.11 300.78 412,097 -16.16(-5.10%)
Feb 14, 2022 334.56 334.56 305.00 316.94 471,790 -24.99(-7.31%)
Feb 11, 2022 313.76 343.00 313.07 341.93 366,508 +32.45(+10.49%)
Feb 10, 2022 310.46 328.93 304.08 309.48 310,753 -2.24(-0.72%)
Feb 09, 2022 307.45 322.67 306.26 311.72 178,200 +6.02(+1.97%)
Feb 08, 2022 322.84 323.01 297.80 305.70 302,064 -21.28(-6.51%)
Feb 07, 2022 309.37 335.00 301.67 326.98 253,375 +12.92(+4.11%)
Feb 04, 2022 307.64 330.85 307.29 314.06 302,249 +16.27(+5.46%)
Feb 03, 2022 300.16 305.61 286.40 297.79 303,006 -8.31(-2.71%)
Feb 02, 2022 299.15 307.32 284.00 306.10 318,658 +6.54(+2.18%)
Feb 01, 2022 265.39 300.56 263.55 299.56 463,797 +27.50(+10.11%)
Jan 31, 2022 267.39 275.42 272.06 310,568 +6.21(+2.34%)
Jan 28, 2022 265.66 277.40 248.32 265.85 363,682 -2.57(-0.96%)
Jan 27, 2022 272.38 281.00 252.67 268.42 485,580 +12.92(+5.06%)
Jan 26, 2022 272.89 276.94 249.40 255.50 361,181 -2.98(-1.15%)
Jan 25, 2022 230.49 264.24 217.72 258.48 453,825 +25.80(+11.09%)
Jan 24, 2022 212.42 236.57 198.58 232.68 412,367 +0.54(+0.23%)
Jan 21, 2022 239.64 243.17 223.09 232.14 393,422 -17.26(-6.92%)
Jan 20, 2022 256.84 275.59 248.37 249.40 372,833 -16.60(-6.24%)
Jan 19, 2022 275.88 277.48 255.80 266.00 413,350 -3.20(-1.19%)
Jan 18, 2022 277.98 279.36 255.00 269.20 389,061 +3.95(+1.49%)
Jan 14, 2022 265.25 0 +19.32(+7.86%)
Jan 13, 2022 248.82 255.02 242.27 245.93 307,833 -2.70(-1.09%)
Jan 12, 2022 248.08 253.01 241.15 248.63 221,020 +2.91(+1.18%)
Jan 11, 2022 226.34 246.85 221.22 245.73 326,509 +25.73(+11.70%)
Jan 10, 2022 220.00 224.14 210.04 220.00 219,908 -1.99(-0.90%)
Jan 07, 2022 213.14 222.66 211.15 221.99 363,652 +9.66(+4.55%)
Jan 06, 2022 210.00 215.02 202.84 212.33 344,848 +17.03(+8.72%)
Jan 05, 2022 204.70 210.76 194.60 195.30 472,914 -3.93(-1.97%)
Jan 04, 2022 184.27 201.50 183.65 199.23 607,569 +21.08(+11.83%)
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.