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

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

648.64 +13.63 (+2.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
May 08, 2023 344.00 350.00 331.04 331.20 85,795 +0.40(+0.12%)
May 05, 2023 332.00 342.23 327.84 330.80 109,722 +24.91(+8.14%)
May 04, 2023 322.82 329.65 305.00 305.89 170,829 -15.97(-4.96%)
May 03, 2023 330.00 337.81 318.03 321.86 140,416 -18.94(-5.56%)
May 02, 2023 376.00 376.67 328.48 340.80 180,372 -47.34(-12.20%)
May 01, 2023 381.65 398.00 380.62 388.14 34,618 -7.52(-1.90%)
Apr 28, 2023 377.00 404.00 371.97 395.66 60,268 +16.06(+4.23%)
Apr 27, 2023 386.06 386.91 366.00 379.60 73,333 -6.81(-1.76%)
Apr 26, 2023 393.63 401.68 378.97 386.41 78,253 -8.22(-2.08%)
Apr 25, 2023 410.00 410.00 389.99 394.63 81,586 -26.57(-6.31%)
Apr 24, 2023 399.40 426.79 399.40 421.20 46,586 +16.24(+4.01%)
Apr 21, 2023 420.00 420.00 399.10 404.96 57,984 -9.06(-2.19%)
Apr 20, 2023 409.65 414.97 401.36 414.02 67,674 -11.71(-2.75%)
Apr 19, 2023 426.29 426.29 409.12 425.73 53,924 -9.28(-2.13%)
Apr 18, 2023 430.78 439.56 424.48 435.01 44,989 -1.87(-0.43%)
Apr 17, 2023 452.81 454.69 435.10 436.88 36,998 -23.65(-5.14%)
Apr 14, 2023 456.59 469.00 451.99 460.53 43,889 +1.86(+0.41%)
Apr 13, 2023 455.11 463.50 445.90 458.67 41,676 +4.70(+1.04%)
Apr 12, 2023 457.26 463.54 447.77 453.97 77,654 +4.07(+0.90%)
Apr 11, 2023 445.12 456.82 439.34 449.90 57,841 +11.56(+2.64%)
Apr 10, 2023 432.62 453.00 432.62 438.34 83,392 +17.53(+4.17%)
Apr 06, 2023 436.25 436.99 417.72 420.81 60,853 -20.84(-4.72%)
Apr 05, 2023 412.02 441.65 412.00 441.65 94,079 +26.16(+6.30%)
Apr 04, 2023 456.08 456.08 404.00 415.49 131,025 -37.18(-8.21%)
Apr 03, 2023 454.96 461.53 438.41 452.67 117,319 +51.93(+12.96%)
Mar 31, 2023 398.06 402.12 391.71 400.74 44,617 +6.85(+1.74%)
Mar 30, 2023 401.23 401.84 385.98 393.89 73,860 +1.99(+0.51%)
Mar 29, 2023 386.27 392.58 381.00 391.90 92,272 +17.02(+4.54%)
Mar 28, 2023 352.22 379.05 350.20 374.88 97,136 +23.83(+6.79%)
Mar 27, 2023 342.84 358.00 331.00 351.05 101,943 +21.24(+6.44%)
Mar 24, 2023 311.21 332.87 303.00 329.81 132,543 +3.08(+0.94%)
Mar 23, 2023 347.98 355.00 317.74 326.73 109,585 -12.76(-3.76%)
Mar 22, 2023 361.93 368.00 339.45 339.49 121,353 -19.20(-5.35%)
Mar 21, 2023 347.94 362.37 346.50 358.69 118,036 +27.78(+8.40%)
Mar 20, 2023 311.40 336.32 311.40 330.91 121,552 +18.83(+6.03%)
Mar 17, 2023 322.17 327.55 302.67 312.08 166,729 -11.41(-3.53%)
Mar 16, 2023 293.53 326.00 286.00 323.49 219,339 +16.09(+5.23%)
Mar 15, 2023 331.57 336.03 291.99 307.40 438,319 -60.50(-16.44%)
Mar 14, 2023 360.32 393.99 354.50 367.90 126,921 +12.55(+3.53%)
Mar 13, 2023 356.05 375.38 333.15 355.35 156,435 -31.74(-8.20%)
Mar 10, 2023 401.10 419.00 382.30 387.09 119,927 -12.04(-3.02%)
Mar 09, 2023 418.00 441.00 398.00 399.13 75,564 -12.42(-3.02%)
Mar 08, 2023 426.04 438.88 398.70 411.55 106,274 -16.14(-3.77%)
Mar 07, 2023 447.12 447.12 419.98 427.69 72,661 -22.03(-4.90%)
Mar 06, 2023 442.82 450.15 434.49 449.72 66,993 -3.10(-0.68%)
Mar 03, 2023 418.23 458.68 417.52 452.82 90,991 +18.78(+4.33%)
Mar 02, 2023 420.00 438.35 417.88 434.04 59,782 +11.04(+2.61%)
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.