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 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 (%)
Apr 30, 2021 134.32 143.68 131.00 131.69 185,500 -10.30(-7.25%)
Apr 29, 2021 144.85 148.32 137.16 141.99 275,603 +4.49(+3.27%)
Apr 28, 2021 125.56 139.62 125.56 137.50 339,767 +13.75(+11.11%)
Apr 27, 2021 119.89 124.88 118.25 123.75 123,070 +6.07(+5.16%)
Apr 26, 2021 113.70 119.50 113.70 117.68 96,985 +2.54(+2.21%)
Apr 23, 2021 110.65 116.25 109.02 115.14 103,100 +4.00(+3.60%)
Apr 22, 2021 117.23 117.23 109.91 111.14 149,188 -5.78(-4.94%)
Apr 21, 2021 105.00 117.00 104.53 116.92 203,993 +6.47(+5.86%)
Apr 20, 2021 119.93 120.15 106.16 110.45 375,777 -10.94(-9.01%)
Apr 19, 2021 122.93 127.18 118.00 121.39 166,477 -1.54(-1.25%)
Apr 16, 2021 128.37 130.61 121.52 122.93 161,000 -3.37(-2.67%)
Apr 15, 2021 132.26 132.26 124.61 126.30 249,598 -5.04(-3.84%)
Apr 14, 2021 123.27 135.63 122.87 131.34 278,704 +12.34(+10.37%)
Apr 13, 2021 118.05 121.10 115.93 119.00 196,138 -0.57(-0.48%)
Apr 12, 2021 127.61 130.16 118.74 119.57 226,368 -3.98(-3.22%)
Apr 09, 2021 125.00 130.24 122.15 123.55 150,400 -2.84(-2.25%)
Apr 08, 2021 129.38 129.38 121.49 126.39 228,673 -5.91(-4.47%)
Apr 07, 2021 130.50 133.76 128.73 132.30 129,389 +2.09(+1.61%)
Apr 06, 2021 133.60 139.71 129.15 130.21 202,280 -0.73(-0.56%)
Apr 05, 2021 143.51 143.51 127.49 130.94 341,558 -15.86(-10.80%)
Apr 01, 2021 136.14 146.80 134.50 146.80 268,900 +12.67(+9.45%)
Mar 31, 2021 137.01 138.96 133.00 134.13 171,061 -3.99(-2.89%)
Mar 30, 2021 133.34 141.59 132.53 138.12 94,803 -1.78(-1.27%)
Mar 29, 2021 141.00 143.22 133.08 139.90 164,763 -6.79(-4.63%)
Mar 26, 2021 144.50 146.75 138.79 146.69 218,100 +11.33(+8.37%)
Mar 25, 2021 128.80 137.20 120.67 135.36 302,510 +0.23(+0.17%)
Mar 24, 2021 132.27 139.85 131.70 135.13 266,738 +10.84(+8.72%)
Mar 23, 2021 120.00 133.33 118.69 124.29 265,951 -6.11(-4.69%)
Mar 22, 2021 134.00 136.16 129.66 130.40 175,846 -6.47(-4.73%)
Mar 19, 2021 134.80 142.27 127.79 136.87 274,800 +4.02(+3.03%)
Mar 18, 2021 153.00 154.90 131.18 132.85 416,767 -25.85(-16.29%)
Mar 17, 2021 150.00 158.99 146.28 158.70 263,945 +6.39(+4.20%)
Mar 16, 2021 157.00 158.67 149.00 152.31 386,513 -14.85(-8.88%)
Mar 15, 2021 172.02 172.49 159.73 167.16 341,866 -7.24(-4.15%)
Mar 12, 2021 174.90 178.89 170.60 174.40 176,000 -0.50(-0.29%)
Mar 11, 2021 172.78 182.31 169.69 174.90 308,094 +6.40(+3.80%)
Mar 10, 2021 158.06 170.12 153.86 168.50 364,712 +12.75(+8.19%)
Mar 09, 2021 166.16 175.06 153.63 155.75 403,884 -13.57(-8.01%)
Mar 08, 2021 176.28 179.34 163.17 169.32 521,355 -1.56(-0.91%)
Mar 05, 2021 171.32 173.55 154.15 170.88 786,100 +18.40(+12.07%)
Mar 04, 2021 146.88 160.11 141.50 152.48 617,481 +10.88(+7.68%)
Mar 03, 2021 136.58 150.29 136.58 141.60 347,017 +9.35(+7.07%)
Mar 02, 2021 135.00 139.93 132.05 132.25 247,638 -2.81(-2.08%)
Mar 01, 2021 137.99 140.00 132.46 135.06 208,595 +6.65(+5.18%)
Feb 26, 2021 131.02 134.51 114.01 128.41 509,400 -9.79(-7.08%)
Feb 25, 2021 148.94 150.53 134.62 138.20 458,224 -9.58(-6.48%)
Feb 24, 2021 135.45 150.01 130.92 147.78 440,724 +14.92(+11.23%)
Feb 23, 2021 129.00 134.00 114.01 132.86 434,069 +7.41(+5.91%)
Feb 22, 2021 116.48 130.64 114.90 125.45 489,461 +12.73(+11.29%)
Feb 19, 2021 106.00 113.52 105.21 112.72 299,200 +8.03(+7.67%)
Feb 18, 2021 108.16 111.00 103.44 104.69 262,592 -7.37(-6.58%)
Feb 17, 2021 109.99 114.17 105.50 112.06 314,765 +3.42(+3.15%)
Feb 16, 2021 106.54 111.59 104.84 108.64 360,443 +10.22(+10.38%)
Feb 12, 2021 91.98 99.19 91.97 98.42 316,200 +3.50(+3.69%)
Feb 11, 2021 97.01 97.43 87.88 94.92 368,987 -3.58(-3.63%)
Feb 10, 2021 94.16 99.74 92.26 98.50 447,783 +5.96(+6.44%)
Feb 09, 2021 93.00 94.55 89.16 92.54 438,756 -4.72(-4.85%)
Feb 08, 2021 87.55 98.00 87.25 97.26 603,765 +13.91(+16.69%)
Feb 05, 2021 85.81 86.88 82.65 83.35 286,300 +1.35(+1.65%)
Feb 04, 2021 82.13 82.83 76.50 82.00 323,794 +2.04(+2.55%)
Feb 03, 2021 71.18 80.24 69.54 79.96 506,864 +11.09(+16.10%)
Feb 02, 2021 72.05 74.15 68.87 68.87 478,898 +2.46(+3.70%)
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.