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 -73.39 (-11.28%)
Official Closing Price Updated: 4:10 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 (%)
Sep 29, 2023 532.28 532.28 496.00 499.75 70,621 -33.77(-6.33%)
Sep 28, 2023 525.73 545.00 523.93 533.52 43,411 +4.36(+0.82%)
Sep 27, 2023 513.00 535.65 510.04 529.16 84,575 +36.16(+7.33%)
Sep 26, 2023 486.28 502.21 485.85 493.00 38,735 -6.30(-1.26%)
Sep 25, 2023 480.00 504.39 498.50 499.30 35,274 +15.30(+3.16%)
Sep 22, 2023 499.28 508.56 484.00 484.00 46,842 -2.29(-0.47%)
Sep 21, 2023 515.44 526.00 486.19 486.29 53,531 -17.71(-3.51%)
Sep 20, 2023 514.71 532.00 503.24 504.00 38,555 -20.67(-3.94%)
Sep 19, 2023 561.67 561.67 514.07 524.67 58,902 -21.05(-3.86%)
Sep 18, 2023 548.09 556.12 535.31 545.72 46,765 +10.31(+1.93%)
Sep 15, 2023 548.00 555.00 532.32 535.41 44,093 -21.11(-3.79%)
Sep 14, 2023 558.85 563.10 554.92 556.52 48,469 +18.94(+3.52%)
Sep 13, 2023 550.78 555.13 530.07 537.58 42,457 -8.57(-1.57%)
Sep 12, 2023 528.10 551.20 527.54 546.15 76,276 +31.37(+6.09%)
Sep 11, 2023 546.13 553.35 509.20 514.78 64,242 -20.08(-3.75%)
Sep 08, 2023 522.17 546.82 520.80 534.86 54,477 +23.80(+4.66%)
Sep 07, 2023 507.98 519.20 507.98 511.06 33,967 +1.06(+0.21%)
Sep 06, 2023 507.80 521.04 499.22 510.00 43,903 -1.85(-0.36%)
Sep 05, 2023 510.00 525.00 507.93 511.85 64,304 +12.85(+2.58%)
Sep 01, 2023 481.68 501.19 481.68 499.00 75,014 +31.15(+6.66%)
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%)
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.