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 (%)
Nov 30, 2023 408.63 425.00 394.56 409.68 98,502 +10.46(+2.62%)
Nov 29, 2023 424.03 424.03 395.60 399.22 66,262 -10.65(-2.60%)
Nov 28, 2023 410.71 419.73 406.82 409.87 40,563 +2.42(+0.59%)
Nov 27, 2023 405.53 408.55 396.78 407.45 37,686 -3.71(-0.90%)
Nov 24, 2023 406.38 421.29 406.38 411.16 29,689 +4.86(+1.20%)
Nov 22, 2023 385.11 408.33 375.41 406.30 60,096 -0.22(-0.05%)
Nov 21, 2023 408.80 410.00 397.01 406.52 39,027 -7.44(-1.80%)
Nov 20, 2023 415.00 422.32 411.65 413.96 43,921 +5.65(+1.38%)
Nov 17, 2023 391.50 417.30 391.50 408.31 53,558 +23.54(+6.12%)
Nov 16, 2023 393.93 399.65 371.76 384.77 80,213 -23.56(-5.77%)
Nov 15, 2023 405.72 424.58 405.72 408.33 52,258 -2.47(-0.60%)
Nov 14, 2023 404.12 413.78 403.02 410.80 47,934 +10.48(+2.62%)
Nov 13, 2023 393.88 401.01 389.88 400.32 44,978 +9.32(+2.38%)
Nov 10, 2023 386.73 392.00 378.02 391.00 38,300 +14.92(+3.97%)
Nov 09, 2023 390.23 393.04 375.72 376.08 45,716 -5.54(-1.45%)
Nov 08, 2023 394.02 400.21 381.62 381.62 66,776 -12.96(-3.28%)
Nov 07, 2023 406.16 406.16 388.00 394.58 100,693 -28.70(-6.78%)
Nov 06, 2023 442.83 445.49 418.97 423.28 45,610 -13.08(-3.00%)
Nov 03, 2023 455.56 455.56 428.00 436.36 77,075 -19.64(-4.31%)
Nov 02, 2023 423.23 456.00 421.82 456.00 49,907 +36.31(+8.65%)
Nov 01, 2023 429.23 441.02 419.00 419.69 64,518 -3.14(-0.74%)
Oct 31, 2023 419.72 424.34 401.47 422.83 48,638 +9.22(+2.23%)
Oct 30, 2023 413.60 422.00 400.00 413.61 68,451 +4.76(+1.16%)
Oct 27, 2023 436.40 436.40 403.41 408.85 87,914 -29.19(-6.66%)
Oct 26, 2023 437.00 440.40 421.00 438.04 32,398 -10.37(-2.31%)
Oct 25, 2023 453.86 460.92 444.00 448.41 44,246 -4.97(-1.10%)
Oct 24, 2023 475.10 477.84 453.38 453.38 46,042 -18.08(-3.83%)
Oct 23, 2023 486.52 486.52 466.70 471.46 61,326 -28.53(-5.71%)
Oct 20, 2023 525.00 525.00 496.00 499.99 48,975 -22.51(-4.31%)
Oct 19, 2023 515.66 534.70 508.00 522.50 51,055 -2.79(-0.53%)
Oct 18, 2023 513.49 532.54 511.11 525.29 62,093 +19.78(+3.91%)
Oct 17, 2023 489.37 508.93 489.37 505.51 44,051 +12.38(+2.51%)
Oct 16, 2023 491.68 497.00 480.00 493.13 54,233 +14.26(+2.98%)
Oct 13, 2023 470.99 488.97 469.24 478.87 81,659 +27.72(+6.14%)
Oct 12, 2023 465.06 465.06 446.00 451.15 46,952 -1.58(-0.35%)
Oct 11, 2023 453.00 455.05 437.59 452.73 56,940 -9.28(-2.01%)
Oct 10, 2023 458.90 473.06 451.00 462.01 52,955 +2.02(+0.44%)
Oct 09, 2023 456.64 464.75 441.10 459.99 117,334 +39.96(+9.51%)
Oct 06, 2023 414.50 432.36 402.40 420.03 72,820 +19.69(+4.92%)
Oct 05, 2023 393.25 414.00 393.25 400.34 55,974 -8.85(-2.16%)
Oct 04, 2023 442.68 442.68 397.22 409.19 146,591 -48.84(-10.66%)
Oct 03, 2023 461.34 463.39 444.08 458.03 50,941 -10.93(-2.33%)
Oct 02, 2023 499.00 499.00 458.66 468.96 85,431 -30.79(-6.16%)
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%)
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.