Skip to main content
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: 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 (%)
Apr 29, 2022 440.71 445.44 400.00 406.69 74,673 -30.81(-7.04%)
Apr 28, 2022 400.00 443.59 376.73 437.50 98,636 +42.81(+10.85%)
Apr 27, 2022 375.00 402.52 354.94 394.69 84,023 +24.69(+6.67%)
Apr 26, 2022 372.93 399.00 365.79 370.00 107,829 +6.00(+1.65%)
Apr 25, 2022 363.54 370.86 318.02 364.00 254,176 -37.72(-9.39%)
Apr 22, 2022 441.60 450.86 401.72 401.72 160,274 -42.61(-9.59%)
Apr 21, 2022 499.39 510.93 435.15 444.33 194,925 -49.42(-10.01%)
Apr 20, 2022 487.76 496.91 478.94 493.75 86,967 +14.79(+3.09%)
Apr 19, 2022 479.92 500.00 472.32 478.96 90,908 -16.39(-3.31%)
Apr 18, 2022 471.50 497.07 465.00 495.35 100,171 +35.65(+7.76%)
Apr 14, 2022 456.00 472.00 454.01 459.70 84,035 -1.17(-0.25%)
Apr 13, 2022 459.00 465.00 436.62 460.87 103,936 +17.91(+4.04%)
Apr 12, 2022 445.16 466.96 438.69 442.96 139,304 +20.62(+4.88%)
Apr 11, 2022 452.00 452.00 418.62 422.34 182,478 -49.47(-10.49%)
Apr 08, 2022 437.00 473.00 437.00 471.81 170,965 +38.31(+8.84%)
Apr 07, 2022 428.20 435.40 395.00 433.50 119,766 +16.67(+4.00%)
Apr 06, 2022 428.94 436.26 409.15 416.83 121,964 +3.01(+0.73%)
Apr 05, 2022 436.00 455.75 411.12 413.82 125,153 -23.16(-5.30%)
Apr 04, 2022 443.11 445.85 420.95 436.98 76,100 +2.98(+0.69%)
Apr 01, 2022 425.79 444.42 422.09 434.00 101,688 +5.46(+1.27%)
Mar 31, 2022 427.43 458.80 425.00 428.54 145,334 -10.97(-2.50%)
Mar 30, 2022 434.00 448.42 430.03 439.51 127,586 +21.01(+5.02%)
Mar 29, 2022 392.42 419.15 378.98 418.50 267,392 -0.50(-0.12%)
Mar 28, 2022 421.79 427.00 410.76 419.00 168,439 -29.81(-6.64%)
Mar 25, 2022 417.11 452.70 414.02 448.81 119,985 +25.73(+6.08%)
Mar 24, 2022 427.13 434.00 418.00 423.08 76,712 -5.80(-1.35%)
Mar 23, 2022 432.10 444.00 426.77 428.88 137,844 +19.48(+4.76%)
Mar 22, 2022 414.98 421.17 392.00 409.40 128,849 -12.60(-2.99%)
Mar 21, 2022 394.04 425.00 394.04 422.00 214,011 +48.26(+12.91%)
Mar 18, 2022 373.74 379.98 364.65 373.74 86,690 +0.25(+0.07%)
Mar 17, 2022 355.23 376.51 351.12 373.49 154,085 +42.45(+12.82%)
Mar 16, 2022 340.00 347.00 326.63 331.04 116,473 -2.05(-0.62%)
Mar 15, 2022 329.05 344.88 314.00 333.09 216,423 -36.91(-9.98%)
Mar 14, 2022 380.00 381.97 346.21 370.00 210,034 -25.81(-6.52%)
Mar 11, 2022 385.01 410.81 385.01 395.81 181,827 -4.40(-1.10%)
Mar 10, 2022 384.93 407.46 400.21 285,311 +29.29(+7.90%)
Mar 09, 2022 353.14 395.05 335.74 370.92 351,042 -25.97(-6.54%)
Mar 08, 2022 406.78 438.80 360.00 396.89 534,116 +12.89(+3.36%)
Mar 07, 2022 410.97 413.00 357.62 384.00 374,683 -8.49(-2.16%)
Mar 04, 2022 357.11 392.49 353.54 392.49 258,045 +39.39(+11.16%)
Mar 03, 2022 350.00 365.43 343.00 353.10 167,708 -3.54(-0.99%)
Mar 02, 2022 354.34 366.73 341.50 356.64 209,984 +18.65(+5.52%)
Mar 01, 2022 340.55 356.00 327.00 337.99 258,996 +7.99(+2.42%)
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%)
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.