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

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

651.61 +2.97 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2023 398.06 402.12 391.71 400.74 44,617 +6.85(+1.74%)
Mar 30, 2023 401.23 401.84 385.98 393.89 73,860 +1.99(+0.51%)
Mar 29, 2023 386.27 392.58 381.00 391.90 92,272 +17.02(+4.54%)
Mar 28, 2023 352.22 379.05 350.20 374.88 97,136 +23.83(+6.79%)
Mar 27, 2023 342.84 358.00 331.00 351.05 101,943 +21.24(+6.44%)
Mar 24, 2023 311.21 332.87 303.00 329.81 132,543 +3.08(+0.94%)
Mar 23, 2023 347.98 355.00 317.74 326.73 109,585 -12.76(-3.76%)
Mar 22, 2023 361.93 368.00 339.45 339.49 121,353 -19.20(-5.35%)
Mar 21, 2023 347.94 362.37 346.50 358.69 118,036 +27.78(+8.40%)
Mar 20, 2023 311.40 336.32 311.40 330.91 121,552 +18.83(+6.03%)
Mar 17, 2023 322.17 327.55 302.67 312.08 166,729 -11.41(-3.53%)
Mar 16, 2023 293.53 326.00 286.00 323.49 219,339 +16.09(+5.23%)
Mar 15, 2023 331.57 336.03 291.99 307.40 438,319 -60.50(-16.44%)
Mar 14, 2023 360.32 393.99 354.50 367.90 126,921 +12.55(+3.53%)
Mar 13, 2023 356.05 375.38 333.15 355.35 156,435 -31.74(-8.20%)
Mar 10, 2023 401.10 419.00 382.30 387.09 119,927 -12.04(-3.02%)
Mar 09, 2023 418.00 441.00 398.00 399.13 75,564 -12.42(-3.02%)
Mar 08, 2023 426.04 438.88 398.70 411.55 106,274 -16.14(-3.77%)
Mar 07, 2023 447.12 447.12 419.98 427.69 72,661 -22.03(-4.90%)
Mar 06, 2023 442.82 450.15 434.49 449.72 66,993 -3.10(-0.68%)
Mar 03, 2023 418.23 458.68 417.52 452.82 90,991 +18.78(+4.33%)
Mar 02, 2023 420.00 438.35 417.88 434.04 59,782 +11.04(+2.61%)
Mar 01, 2023 389.00 426.00 386.58 423.00 106,623 +34.19(+8.79%)
Feb 28, 2023 417.01 417.48 388.17 388.81 65,726 -17.63(-4.34%)
Feb 27, 2023 405.66 410.15 392.62 406.44 73,898 +8.44(+2.12%)
Feb 24, 2023 390.20 402.46 377.50 398.00 111,175 -8.29(-2.04%)
Feb 23, 2023 407.93 414.95 391.92 406.29 77,257 +13.52(+3.44%)
Feb 22, 2023 402.68 409.48 382.29 392.77 96,711 -8.23(-2.05%)
Feb 21, 2023 400.64 409.48 398.20 401.00 75,075 -2.01(-0.50%)
Feb 17, 2023 431.78 431.78 394.00 403.01 171,363 -48.98(-10.84%)
Feb 16, 2023 465.00 475.99 450.03 451.99 47,857 -21.18(-4.48%)
Feb 15, 2023 499.00 499.00 458.14 473.17 104,841 -53.51(-10.16%)
Feb 14, 2023 507.03 530.79 502.00 526.68 57,613 +8.24(+1.59%)
Feb 13, 2023 514.45 522.23 498.21 518.44 50,513 -4.20(-0.80%)
Feb 10, 2023 481.00 524.83 480.36 522.64 102,352 +64.86(+14.17%)
Feb 09, 2023 470.50 475.18 456.87 457.78 64,331 -13.96(-2.96%)
Feb 08, 2023 483.33 491.79 462.09 471.74 84,524 -10.52(-2.18%)
Feb 07, 2023 441.23 483.50 433.92 482.26 105,963 +50.33(+11.65%)
Feb 06, 2023 441.90 451.00 414.00 431.93 71,785 -10.51(-2.38%)
Feb 03, 2023 458.55 476.76 440.29 442.44 79,747 -9.52(-2.11%)
Feb 02, 2023 472.81 473.83 434.06 451.96 84,260 -31.10(-6.44%)
Feb 01, 2023 520.36 520.94 462.47 483.06 97,160 -40.97(-7.82%)
Jan 31, 2023 520.55 528.60 505.00 524.03 48,177 -0.97(-0.18%)
Jan 30, 2023 554.67 557.96 522.19 525.00 51,731 -44.64(-7.84%)
Jan 27, 2023 603.37 612.70 568.41 569.64 75,791 -34.30(-5.68%)
Jan 26, 2023 573.94 604.95 556.71 603.94 75,230 +53.99(+9.82%)
Jan 25, 2023 540.08 549.95 518.26 549.95 50,054 -0.81(-0.15%)
Jan 24, 2023 559.48 559.48 512.01 550.76 58,480 -7.66(-1.37%)
Jan 23, 2023 562.35 580.64 554.96 558.42 59,919 +2.42(+0.44%)
Jan 20, 2023 536.00 556.52 520.66 556.00 63,157 +27.06(+5.12%)
Jan 19, 2023 500.01 534.00 493.98 528.94 69,447 +24.12(+4.78%)
Jan 18, 2023 532.83 561.41 504.10 504.82 100,870 -18.84(-3.60%)
Jan 17, 2023 535.48 546.23 518.30 523.66 69,204 -0.93(-0.18%)
Jan 13, 2023 525.62 529.00 508.02 524.59 50,341 +1.73(+0.33%)
Jan 12, 2023 501.36 532.28 500.19 522.86 95,581 +30.27(+6.15%)
Jan 11, 2023 501.80 507.95 479.79 492.59 81,302 +4.65(+0.95%)
Jan 10, 2023 490.68 493.04 467.52 487.94 54,862 +9.01(+1.88%)
Jan 09, 2023 510.63 513.73 475.75 478.93 69,687 -9.87(-2.02%)
Jan 06, 2023 483.92 507.99 478.94 488.80 98,335 +24.45(+5.27%)
Jan 05, 2023 433.40 467.18 430.81 464.35 74,233 +32.52(+7.53%)
Jan 04, 2023 411.00 438.20 407.88 431.83 119,948 +3.98(+0.93%)
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.