MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
17.03
-0.41 (-2.36%)
Aug 14, 2025, 10:57 AM - Market open
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.69 | 17.44 | 16.66 | 17.44 | 17.44 | 4.01% | 14,749 |
| Aug 12, 2025 | 16.41 | 17.39 | 16.40 | 16.77 | 16.77 | 2.67% | 59,614 |
| Aug 11, 2025 | 17.12 | 17.18 | 16.16 | 16.33 | 16.33 | -3.52% | 33,786 |
| Aug 8, 2025 | 16.75 | 17.15 | 16.35 | 16.93 | 16.93 | 2.86% | 22,431 |
| Aug 7, 2025 | 17.14 | 17.66 | 16.45 | 16.46 | 16.46 | -2.26% | 41,785 |
| Aug 6, 2025 | 17.70 | 18.03 | 16.41 | 16.84 | 16.84 | -2.43% | 35,418 |
| Aug 5, 2025 | 16.84 | 17.27 | 16.45 | 17.26 | 17.26 | 0.58% | 14,171 |
| Aug 4, 2025 | 16.87 | 17.28 | 16.70 | 17.16 | 17.16 | 1.60% | 63,554 |
| Aug 1, 2025 | 17.95 | 18.05 | 16.63 | 16.89 | 16.89 | -7.15% | 109,671 |
| Jul 31, 2025 | 18.16 | 19.00 | 18.06 | 18.19 | 18.19 | -3.45% | 27,575 |
| Jul 30, 2025 | 19.82 | 19.82 | 18.40 | 18.84 | 18.84 | -5.80% | 23,582 |
| Jul 29, 2025 | 19.67 | 20.00 | 19.19 | 20.00 | 20.00 | 2.41% | 18,444 |
| Jul 28, 2025 | 18.85 | 19.53 | 18.85 | 19.53 | 19.53 | 6.30% | 23,887 |
| Jul 25, 2025 | 18.75 | 18.75 | 18.13 | 18.37 | 18.37 | -1.06% | 4,772 |
| Jul 24, 2025 | 18.19 | 18.80 | 18.16 | 18.57 | 18.57 | -0.11% | 12,320 |
| Jul 23, 2025 | 18.30 | 18.83 | 18.13 | 18.59 | 18.59 | 3.46% | 18,335 |
| Jul 22, 2025 | 17.99 | 18.26 | 17.86 | 17.97 | 17.97 | 1.06% | 33,228 |
| Jul 21, 2025 | 18.26 | 18.26 | 17.66 | 17.78 | 17.78 | -0.54% | 35,460 |
| Jul 18, 2025 | 18.95 | 19.00 | 17.81 | 17.88 | 17.88 | -0.73% | 33,113 |
| Jul 17, 2025 | 17.30 | 18.01 | 17.28 | 18.01 | 18.01 | 3.49% | 23,795 |
| Jul 16, 2025 | 18.16 | 18.32 | 17.24 | 17.40 | 17.40 | -4.78% | 44,639 |
| Jul 15, 2025 | 19.11 | 19.11 | 18.15 | 18.27 | 18.27 | -4.22% | 30,015 |
| Jul 14, 2025 | 19.90 | 19.90 | 18.80 | 19.08 | 19.08 | -5.78% | 34,473 |
| Jul 11, 2025 | 19.94 | 20.45 | 19.94 | 20.25 | 20.25 | 0.27% | 22,435 |
| Jul 10, 2025 | 19.06 | 20.23 | 18.81 | 20.20 | 20.20 | 3.76% | 27,613 |
| Jul 9, 2025 | 19.49 | 19.70 | 19.24 | 19.46 | 19.46 | -1.05% | 38,659 |
| Jul 8, 2025 | 18.00 | 19.81 | 18.00 | 19.67 | 19.67 | 10.81% | 76,051 |
| Jul 7, 2025 | 18.02 | 18.40 | 17.27 | 17.75 | 17.75 | -3.57% | 35,964 |
| Jul 3, 2025 | 18.16 | 18.51 | 18.16 | 18.41 | 18.41 | 1.48% | 31,289 |
| Jul 2, 2025 | 17.56 | 18.15 | 17.09 | 18.14 | 18.14 | 5.98% | 53,038 |
| Jul 1, 2025 | 16.20 | 17.41 | 15.92 | 17.12 | 17.12 | 5.98% | 41,216 |
| Jun 30, 2025 | 16.30 | 16.38 | 16.03 | 16.15 | 16.15 | -2.18% | 55,839 |
| Jun 27, 2025 | 16.94 | 16.94 | 16.20 | 16.51 | 16.51 | -2.28% | 34,008 |
| Jun 26, 2025 | 16.33 | 17.09 | 16.33 | 16.90 | 16.90 | 3.53% | 64,599 |
| Jun 25, 2025 | 16.27 | 16.75 | 16.11 | 16.32 | 16.32 | -0.06% | 35,604 |
| Jun 24, 2025 | 16.33 | 17.15 | 16.23 | 16.33 | 16.33 | -6.31% | 136,510 |
| Jun 23, 2025 | 19.80 | 19.91 | 17.17 | 17.43 | 17.43 | -8.21% | 269,881 |
| Jun 20, 2025 | 18.87 | 19.21 | 18.66 | 18.99 | 18.99 | 1.77% | 58,046 |
| Jun 18, 2025 | 19.61 | 19.77 | 18.35 | 18.66 | 18.66 | -3.06% | 106,764 |
| Jun 17, 2025 | 18.97 | 19.81 | 18.92 | 19.25 | 19.25 | 4.00% | 98,323 |
| Jun 16, 2025 | 18.71 | 19.00 | 17.97 | 18.51 | 18.51 | -1.07% | 175,458 |
| Jun 13, 2025 | 19.48 | 19.48 | 18.10 | 18.71 | 18.71 | 5.79% | 270,169 |
| Jun 12, 2025 | 17.36 | 17.70 | 16.88 | 17.69 | 17.69 | 0.79% | 54,635 |
| Jun 11, 2025 | 17.12 | 17.69 | 16.65 | 17.55 | 17.55 | 5.51% | 65,928 |
| Jun 10, 2025 | 16.15 | 17.10 | 16.15 | 16.63 | 16.63 | 6.32% | 45,311 |
| Jun 9, 2025 | 15.33 | 15.97 | 15.31 | 15.64 | 15.64 | 2.04% | 18,281 |
| Jun 6, 2025 | 14.97 | 15.45 | 14.97 | 15.33 | 15.33 | 6.24% | 15,353 |
| Jun 5, 2025 | 14.77 | 14.79 | 14.33 | 14.43 | 14.43 | -1.03% | 16,796 |
| Jun 4, 2025 | 15.49 | 15.95 | 14.52 | 14.58 | 14.58 | -6.63% | 31,165 |
| Jun 3, 2025 | 14.95 | 15.91 | 14.40 | 15.62 | 15.62 | 5.44% | 43,381 |