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

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

640.01 -15.54 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 418.85 421.74 409.93 414.25 38,514 -0.71(-0.17%)
Dec 28, 2023 430.99 434.98 414.14 414.96 54,322 -22.59(-5.16%)
Dec 27, 2023 441.00 447.25 435.00 437.55 36,396 -8.79(-1.97%)
Dec 26, 2023 444.31 451.98 440.43 446.34 42,590 +13.79(+3.19%)
Dec 22, 2023 440.12 446.50 432.00 432.55 39,268 +1.31(+0.30%)
Dec 21, 2023 431.13 435.59 420.22 431.24 50,767 -0.80(-0.19%)
Dec 20, 2023 445.00 454.00 429.46 432.04 80,933 -7.96(-1.81%)
Dec 19, 2023 424.71 440.43 422.22 440.00 55,072 +18.25(+4.33%)
Dec 18, 2023 424.85 435.48 421.60 421.75 77,239 +11.78(+2.87%)
Dec 15, 2023 406.80 411.15 398.94 409.97 84,362 -2.37(-0.57%)
Dec 14, 2023 391.14 413.78 391.14 412.34 105,442 +32.84(+8.65%)
Dec 13, 2023 361.03 380.32 358.88 379.50 49,698 +16.12(+4.44%)
Dec 12, 2023 368.02 368.05 357.06 363.38 62,636 -14.49(-3.83%)
Dec 11, 2023 369.29 380.00 369.29 377.87 50,000 +4.88(+1.31%)
Dec 08, 2023 370.59 376.00 366.85 372.99 41,087 +10.01(+2.76%)
Dec 07, 2023 378.35 382.28 360.00 362.98 66,934 -8.25(-2.22%)
Dec 06, 2023 383.98 388.89 367.81 371.23 106,663 -20.92(-5.33%)
Dec 05, 2023 408.91 412.00 391.83 392.15 58,993 -16.45(-4.03%)
Dec 04, 2023 405.76 417.32 400.23 408.60 57,392 -4.91(-1.19%)
Dec 01, 2023 408.78 430.88 406.40 413.51 70,634 +3.83(+0.93%)
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 458.90 473.06 462.01 52,955 +2.02(+0.44%)
Oct 09, 2023 456.64 464.75 441.10 459.99 117,335 +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%)
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.