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: 8:00 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 (%)
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%)
Jan 03, 2023 477.23 485.04 419.76 427.85 122,280 -63.64(-12.95%)
Dec 30, 2022 471.39 491.49 471.39 491.49 62,450 +11.86(+2.47%)
Dec 29, 2022 458.16 485.30 458.16 479.63 47,543 +12.13(+2.59%)
Dec 28, 2022 500.96 500.96 462.53 467.50 76,000 -36.91(-7.32%)
Dec 27, 2022 498.93 509.40 489.92 504.41 104,409 +14.41(+2.94%)
Dec 23, 2022 453.11 490.00 453.11 490.00 102,664 +48.29(+10.93%)
Dec 22, 2022 476.96 478.00 414.46 441.71 96,474 -34.93(-7.33%)
Dec 21, 2022 475.74 482.50 457.37 476.64 78,414 +25.33(+5.61%)
Dec 20, 2022 431.23 460.88 431.23 451.31 86,460 +16.52(+3.80%)
Dec 19, 2022 448.15 453.83 425.25 434.79 85,413 -2.05(-0.47%)
Dec 16, 2022 421.82 439.00 414.38 436.84 104,917 -13.96(-3.10%)
Dec 15, 2022 439.12 452.45 425.47 450.80 80,802 -6.04(-1.32%)
Dec 14, 2022 472.95 481.18 445.30 456.84 74,838 -6.17(-1.33%)
Dec 13, 2022 478.00 480.00 453.99 463.01 120,373 +16.49(+3.69%)
Dec 12, 2022 419.92 448.69 413.99 446.52 142,438 +32.56(+7.87%)
Dec 09, 2022 442.06 453.00 412.20 413.96 194,403 -32.39(-7.26%)
Dec 08, 2022 488.34 494.12 438.90 446.35 102,572 -16.52(-3.57%)
Dec 07, 2022 465.21 480.05 449.03 462.87 84,876 +1.35(+0.29%)
Dec 06, 2022 490.42 513.46 451.37 461.52 115,404 -42.99(-8.52%)
Dec 05, 2022 578.49 584.99 493.33 504.51 119,364 -54.77(-9.79%)
Dec 02, 2022 570.00 590.49 551.00 559.28 91,588 -20.30(-3.50%)
Dec 01, 2022 601.36 607.33 575.12 579.58 67,983 -6.16(-1.05%)
Nov 30, 2022 608.02 612.70 563.35 585.74 124,344 -2.95(-0.50%)
Nov 29, 2022 590.00 603.34 578.50 588.69 92,144 +18.84(+3.31%)
Nov 28, 2022 574.15 600.52 565.90 569.85 91,679 -54.76(-8.77%)
Nov 25, 2022 631.57 646.70 622.63 624.62 58,612 -4.37(-0.70%)
Nov 23, 2022 623.59 641.00 606.58 628.99 111,600 -23.85(-3.65%)
Nov 22, 2022 608.79 655.25 608.79 652.84 108,070 +63.36(+10.75%)
Nov 21, 2022 575.49 601.82 534.41 589.48 222,248 -30.33(-4.89%)
Nov 18, 2022 605.64 624.23 577.52 619.81 118,684 -19.94(-3.12%)
Nov 17, 2022 598.04 640.00 591.00 639.75 100,157 +10.55(+1.68%)
Nov 16, 2022 650.00 667.00 619.03 629.20 124,907 -46.09(-6.83%)
Nov 15, 2022 663.97 677.00 645.51 675.29 187,175 +25.29(+3.89%)
Nov 14, 2022 648.63 689.41 645.92 650.00 156,949 -4.23(-0.65%)
Nov 11, 2022 625.20 659.44 620.01 654.23 166,711 +63.73(+10.79%)
Nov 10, 2022 586.88 593.50 552.03 590.50 103,000 +40.39(+7.34%)
Nov 09, 2022 626.82 627.47 548.46 550.11 128,153 -101.04(-15.52%)
Nov 08, 2022 650.00 660.00 627.26 651.15 93,890 +0.73(+0.11%)
Nov 07, 2022 628.04 657.00 620.00 650.42 97,277 +31.43(+5.08%)
Nov 04, 2022 653.50 673.08 599.35 618.99 175,884 +10.09(+1.66%)
Nov 03, 2022 559.91 616.50 552.60 608.90 113,181 +45.61(+8.10%)
Nov 02, 2022 619.46 561.77 563.29 186,791 -66.71(-10.59%)
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.