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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
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%)
Jan 03, 2022 162.91 178.91 162.91 178.15 237,249 +15.77(+9.71%)
Dec 31, 2021 159.30 165.19 158.72 162.38 94,191 +1.58(+0.98%)
Dec 30, 2021 164.52 169.07 160.45 160.80 90,858 -3.90(-2.37%)
Dec 29, 2021 166.58 169.74 162.00 164.70 126,849 -2.47(-1.48%)
Dec 28, 2021 169.42 173.00 164.50 167.17 160,390 +0.49(+0.30%)
Dec 27, 2021 154.55 167.21 149.50 166.68 201,772 +10.67(+6.84%)
Dec 23, 2021 159.60 163.75 155.82 156.01 141,343 +0.34(+0.22%)
Dec 22, 2021 154.00 160.27 149.00 155.67 196,362 +1.31(+0.85%)
Dec 21, 2021 146.42 155.00 145.00 154.36 248,485 +14.79(+10.60%)
Dec 20, 2021 134.00 139.77 127.50 139.57 423,705 -5.42(-3.74%)
Dec 17, 2021 149.99 152.00 140.65 144.99 320,443 -9.04(-5.87%)
Dec 16, 2021 154.22 164.18 153.42 154.03 309,432 +3.36(+2.23%)
Dec 15, 2021 151.01 153.37 140.00 150.67 420,440 -2.62(-1.71%)
Dec 14, 2021 151.00 160.25 149.65 153.29 149,211 -0.88(-0.57%)
Dec 13, 2021 164.38 165.00 151.05 154.17 257,050 -15.35(-9.05%)
Dec 10, 2021 171.89 171.89 159.50 169.52 152,052 +3.66(+2.21%)
Dec 09, 2021 167.82 169.43 162.47 165.86 156,196 -4.95(-2.90%)
Dec 08, 2021 175.00 177.15 169.59 170.81 106,472 -2.13(-1.23%)
Dec 07, 2021 168.30 180.15 167.00 172.94 235,441 +12.94(+8.09%)
Dec 06, 2021 160.55 166.00 153.50 160.00 306,544 +7.22(+4.73%)
Dec 03, 2021 166.06 168.16 148.50 152.78 471,001 -5.11(-3.24%)
Dec 02, 2021 141.57 160.00 137.94 157.89 362,150 +13.59(+9.42%)
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.