NYSEArca - Delayed Quote USD

MicroSectors U.S. Big Oil Index 3X Leveraged ETNs (NRGU)

640.01 -15.54 (-2.37%)
At close: April 26 at 3:59 PM EDT
631.30 -8.71 (-1.36%)
After hours: April 26 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 640.86 645.85 620.00 640.01 640.01 20,200
Apr 25, 2024 647.06 655.55 634.46 655.55 655.55 8,000
Apr 24, 2024 636.17 651.61 630.27 651.61 651.61 8,600
Apr 23, 2024 631.26 649.25 629.63 648.64 648.64 10,500
Apr 22, 2024 613.60 649.23 602.02 635.01 635.01 29,000
Apr 19, 2024 607.15 636.78 607.15 619.08 619.08 23,800
Apr 18, 2024 618.28 621.24 594.77 600.71 600.71 26,100
Apr 17, 2024 618.98 637.20 604.00 616.46 616.46 35,100
Apr 16, 2024 640.56 643.15 610.36 624.94 624.94 31,600
Apr 15, 2024 674.92 680.00 642.50 643.50 643.50 41,200
Apr 12, 2024 710.04 722.63 654.76 663.68 663.68 65,200
Apr 11, 2024 701.99 702.00 668.20 694.15 694.15 34,100
Apr 10, 2024 681.93 704.38 676.13 697.64 697.64 54,100
Apr 9, 2024 700.00 711.02 676.22 688.71 688.71 46,400
Apr 8, 2024 714.13 716.87 694.72 698.43 698.43 31,900
Apr 5, 2024 704.02 723.66 693.52 713.89 713.89 53,600
Apr 4, 2024 693.01 704.00 686.25 689.01 689.01 38,500
Apr 3, 2024 682.87 697.28 675.55 691.07 691.07 35,400
Apr 2, 2024 647.86 674.95 641.19 674.95 674.95 39,700
Apr 1, 2024 620.36 640.25 602.63 636.80 636.80 47,600
Mar 28, 2024 600.12 619.00 592.79 615.77 615.77 31,400
Mar 27, 2024 576.72 594.99 576.72 594.99 594.99 14,200
Mar 26, 2024 598.00 602.00 578.16 579.90 579.90 21,700
Mar 25, 2024 585.41 609.42 585.41 594.77 594.77 26,100
Mar 22, 2024 588.58 588.58 577.48 583.98 583.98 12,800
Mar 21, 2024 576.75 588.85 573.34 585.18 585.18 24,600
Mar 20, 2024 569.92 583.71 566.00 576.78 576.78 31,300
Mar 19, 2024 558.17 578.28 558.17 577.35 577.35 26,600
Mar 18, 2024 564.13 566.17 548.08 561.54 561.54 28,900
Mar 15, 2024 544.08 564.66 544.08 556.84 556.84 28,600
Mar 14, 2024 536.00 546.00 530.96 546.00 546.00 27,100
Mar 13, 2024 510.00 538.00 510.00 530.82 530.82 45,000
Mar 12, 2024 493.93 503.26 491.00 494.94 494.94 21,900
Mar 11, 2024 488.78 498.00 471.56 497.22 497.22 37,800
Mar 8, 2024 477.42 482.95 473.99 482.95 482.95 16,200
Mar 7, 2024 467.00 485.00 467.00 477.89 477.89 24,700
Mar 6, 2024 469.86 476.86 460.00 461.47 461.47 46,900
Mar 5, 2024 447.50 470.00 447.50 461.28 461.28 37,400
Mar 4, 2024 465.05 465.65 452.52 452.52 452.52 29,900
Mar 1, 2024 459.95 470.00 457.41 465.11 465.11 32,300
Feb 29, 2024 440.00 451.75 438.33 446.61 446.61 30,100
Feb 28, 2024 450.00 458.80 437.02 440.95 440.95 40,200
Feb 27, 2024 459.01 463.73 445.00 449.56 449.56 31,400
Feb 26, 2024 446.21 468.25 442.11 460.93 460.93 34,700
Feb 23, 2024 440.96 452.79 435.00 449.01 449.01 38,200
Feb 22, 2024 444.47 461.20 435.00 456.17 456.17 25,200
Feb 21, 2024 432.36 451.02 429.91 449.75 449.75 45,400
Feb 20, 2024 446.16 446.16 427.00 427.41 427.41 47,500
Feb 16, 2024 452.94 458.59 445.28 445.28 445.28 29,700
Feb 15, 2024 419.00 455.32 419.00 452.88 452.88 62,400
Feb 14, 2024 430.08 437.02 412.13 424.00 424.00 65,500
Feb 13, 2024 433.34 436.50 414.92 424.23 424.23 53,300
Feb 12, 2024 426.96 436.56 426.96 432.00 432.00 28,800
Feb 9, 2024 445.96 452.27 425.00 427.77 427.77 48,900
Feb 8, 2024 435.61 450.00 435.00 445.00 445.00 38,100
Feb 7, 2024 431.18 436.35 422.00 434.26 434.26 39,800
Feb 6, 2024 428.83 445.16 426.30 427.39 427.39 50,200
Feb 5, 2024 417.78 434.00 408.30 427.75 427.75 58,500
Feb 2, 2024 425.81 433.11 413.12 423.25 423.25 57,200
Feb 1, 2024 428.01 437.86 408.05 422.17 422.17 72,300
Jan 31, 2024 445.70 450.32 423.02 423.02 423.02 73,400
Jan 30, 2024 416.94 446.24 411.60 445.07 445.07 101,800
Jan 29, 2024 419.82 419.82 408.58 419.66 419.66 66,600
Jan 26, 2024 410.02 423.82 400.67 422.27 422.27 89,100
Jan 25, 2024 394.46 411.56 389.58 411.16 411.16 81,600
Jan 24, 2024 372.97 384.44 370.40 384.44 384.44 66,500
Jan 23, 2024 362.23 375.00 362.23 368.14 368.14 49,200
Jan 22, 2024 362.02 367.21 352.00 364.71 364.71 62,200
Jan 19, 2024 356.64 361.54 352.66 361.54 361.54 44,000
Jan 18, 2024 362.96 362.96 345.41 357.76 357.76 58,500
Jan 17, 2024 359.84 371.36 357.58 360.71 360.71 68,500
Jan 16, 2024 399.86 403.35 370.78 371.60 371.60 72,500
Jan 12, 2024 401.96 407.00 393.30 399.50 399.50 55,300
Jan 11, 2024 383.01 387.75 379.44 383.16 383.16 42,200
Jan 10, 2024 393.86 393.86 373.50 378.02 378.02 81,200
Jan 9, 2024 413.06 413.06 389.02 392.12 392.12 66,600
Jan 8, 2024 401.00 411.58 386.00 411.42 411.42 79,400
Jan 5, 2024 435.72 436.79 416.00 421.00 421.00 49,100
Jan 4, 2024 460.00 466.96 424.70 424.80 424.80 54,400
Jan 3, 2024 427.00 455.68 423.44 451.00 451.00 67,900
Jan 2, 2024 419.21 436.66 419.21 427.25 427.25 63,200
Dec 29, 2023 418.85 421.74 409.93 414.25 414.25 38,500
Dec 28, 2023 430.99 434.98 414.14 414.96 414.96 54,300
Dec 27, 2023 441.00 447.25 435.00 437.55 437.55 36,400
Dec 26, 2023 444.31 451.98 440.43 446.34 446.34 42,600
Dec 22, 2023 440.12 446.50 432.00 432.55 432.55 39,200
Dec 21, 2023 431.13 435.59 420.22 431.24 431.24 50,800
Dec 20, 2023 445.00 454.00 429.46 432.04 432.04 80,900
Dec 19, 2023 424.71 440.43 422.22 440.00 440.00 55,100
Dec 18, 2023 424.85 435.48 421.60 421.75 421.75 77,200
Dec 15, 2023 406.80 411.15 398.94 409.97 409.97 84,400
Dec 14, 2023 391.14 413.78 391.14 412.34 412.34 105,400
Dec 13, 2023 361.03 380.32 358.88 379.50 379.50 49,700
Dec 12, 2023 368.02 368.05 357.06 363.38 363.38 63,100
Dec 11, 2023 369.29 380.00 369.29 377.87 377.87 50,000
Dec 8, 2023 370.59 376.00 366.85 372.99 372.99 41,000
Dec 7, 2023 378.35 382.28 360.00 362.98 362.98 66,900
Dec 6, 2023 383.98 388.89 367.81 371.23 371.23 106,700
Dec 5, 2023 408.91 412.01 391.83 392.15 392.15 59,000
Dec 4, 2023 405.76 417.33 400.23 408.60 408.60 57,200
Dec 1, 2023 408.78 430.88 406.40 413.51 413.51 70,600
Nov 30, 2023 408.63 425.00 394.56 409.68 409.68 98,500
Nov 29, 2023 424.03 424.03 395.60 399.22 399.22 66,300
Nov 28, 2023 410.71 419.73 406.82 409.87 409.87 40,600
Nov 27, 2023 405.53 408.55 396.78 407.45 407.45 37,700
Nov 24, 2023 406.38 421.29 406.38 411.16 411.16 29,700
Nov 22, 2023 385.11 408.33 375.41 406.30 406.30 60,100
Nov 21, 2023 408.80 410.00 397.01 406.52 406.52 39,400
Nov 20, 2023 415.00 422.32 411.65 413.96 413.96 43,900
Nov 17, 2023 391.50 417.30 391.50 408.31 408.31 53,500
Nov 16, 2023 393.93 399.65 371.76 384.77 384.77 80,200
Nov 15, 2023 405.72 424.58 405.72 408.33 408.33 52,300
Nov 14, 2023 404.12 413.78 403.02 410.80 410.80 47,900
Nov 13, 2023 393.88 401.01 389.88 400.32 400.32 44,900
Nov 10, 2023 386.73 392.00 378.02 391.00 391.00 38,200
Nov 9, 2023 390.23 393.04 375.72 376.08 376.08 45,700
Nov 8, 2023 394.02 400.21 381.62 381.62 381.62 66,800
Nov 7, 2023 406.16 406.16 388.00 394.58 394.58 101,100
Nov 6, 2023 442.83 445.48 418.97 423.28 423.28 45,600
Nov 3, 2023 455.56 455.56 428.00 436.36 436.36 77,100
Nov 2, 2023 423.23 456.00 421.82 456.00 456.00 50,000
Nov 1, 2023 429.23 441.02 419.00 419.69 419.69 64,500
Oct 31, 2023 419.72 424.34 401.47 422.83 422.83 48,600
Oct 30, 2023 413.60 422.00 400.00 413.61 413.61 68,300
Oct 27, 2023 436.40 436.40 403.41 408.85 408.85 87,700
Oct 26, 2023 437.00 440.40 421.00 438.04 438.04 32,300
Oct 25, 2023 453.86 460.92 444.00 448.41 448.41 44,200
Oct 24, 2023 475.10 477.84 453.38 453.38 453.38 46,000
Oct 23, 2023 486.52 486.52 466.70 471.46 471.46 61,800
Oct 20, 2023 525.00 525.00 496.00 499.99 499.99 48,800
Oct 19, 2023 515.66 534.70 508.00 522.50 522.50 51,000
Oct 18, 2023 513.49 532.54 511.11 525.29 525.29 62,200
Oct 17, 2023 489.37 508.93 489.37 505.51 505.51 44,000
Oct 16, 2023 491.68 497.00 480.00 493.13 493.13 54,300
Oct 13, 2023 470.99 488.97 469.24 478.87 478.87 81,600
Oct 12, 2023 465.06 465.06 446.00 451.15 451.15 46,900
Oct 11, 2023 453.00 455.05 437.59 452.73 452.73 57,200
Oct 10, 2023 458.90 473.06 451.00 462.01 462.01 52,900
Oct 9, 2023 456.64 464.75 441.10 459.99 459.99 117,400
Oct 6, 2023 414.50 432.36 402.40 420.03 420.03 72,800
Oct 5, 2023 393.25 414.00 393.25 400.34 400.34 55,900
Oct 4, 2023 442.68 442.68 397.22 409.19 409.19 146,500
Oct 3, 2023 461.34 463.39 444.08 458.03 458.03 50,900
Oct 2, 2023 499.00 499.00 458.66 468.96 468.96 85,400
Sep 29, 2023 532.28 532.28 496.00 499.75 499.75 70,600
Sep 28, 2023 525.73 545.00 523.93 533.52 533.52 43,200
Sep 27, 2023 513.00 535.65 510.04 529.16 529.16 84,500
Sep 26, 2023 486.28 502.21 485.85 493.00 493.00 38,700
Sep 25, 2023 480.00 504.39 480.00 499.30 499.30 35,300
Sep 22, 2023 499.28 508.55 484.00 484.00 484.00 46,800
Sep 21, 2023 515.44 526.00 486.18 486.29 486.29 53,500
Sep 20, 2023 514.71 532.00 503.24 504.00 504.00 38,400
Sep 19, 2023 561.67 561.67 514.07 524.67 524.67 58,900
Sep 18, 2023 548.09 556.12 535.31 545.72 545.72 46,700
Sep 15, 2023 548.00 555.00 532.32 535.41 535.41 43,900
Sep 14, 2023 558.85 563.10 554.92 556.52 556.52 48,400
Sep 13, 2023 550.78 555.13 530.07 537.58 537.58 42,400
Sep 12, 2023 528.10 551.20 527.54 546.15 546.15 76,300
Sep 11, 2023 546.13 553.35 509.20 514.78 514.78 64,200
Sep 8, 2023 522.17 546.82 520.80 534.86 534.86 54,400
Sep 7, 2023 507.98 519.20 507.98 511.06 511.06 34,000
Sep 6, 2023 507.80 521.04 499.22 510.00 510.00 43,900
Sep 5, 2023 510.00 525.00 507.93 511.85 511.85 64,200
Sep 1, 2023 481.68 501.19 481.68 499.00 499.00 74,900
Aug 31, 2023 471.96 471.96 455.20 467.85 467.85 45,300
Aug 30, 2023 467.98 469.10 464.00 466.41 466.41 31,400
Aug 29, 2023 462.65 463.00 449.89 463.00 463.00 32,400
Aug 28, 2023 457.83 470.35 452.48 460.00 460.00 29,600
Aug 25, 2023 450.00 461.89 436.66 453.34 453.34 47,500
Aug 24, 2023 435.39 452.28 435.39 438.52 438.52 34,300
Aug 23, 2023 447.74 449.98 426.86 447.55 447.55 55,100
Aug 22, 2023 465.60 473.50 457.80 458.05 458.05 24,300
Aug 21, 2023 486.52 490.32 457.41 465.54 465.54 56,800
Aug 18, 2023 463.40 480.35 453.61 478.09 478.09 39,200
Aug 17, 2023 468.99 484.86 464.02 465.00 465.00 72,500
Aug 16, 2023 460.90 477.39 448.41 449.00 449.00 56,400
Aug 15, 2023 476.00 476.79 457.58 458.29 458.29 68,900
Aug 14, 2023 496.03 498.92 484.52 491.91 491.91 46,900
Aug 11, 2023 475.00 504.99 475.00 503.00 503.00 102,900
Aug 10, 2023 479.94 492.93 467.30 476.12 476.12 77,500
Aug 9, 2023 466.21 489.45 464.57 473.29 473.29 129,400
Aug 8, 2023 428.47 457.42 417.17 455.96 455.96 48,100
Aug 7, 2023 445.49 454.17 443.40 445.70 445.70 48,400
Aug 4, 2023 446.49 461.13 443.64 443.78 443.78 101,700
Aug 3, 2023 429.42 449.50 418.83 437.18 437.18 60,700
Aug 2, 2023 437.08 449.90 421.04 429.06 429.06 67,700
Aug 1, 2023 435.61 444.63 428.62 442.83 442.83 48,100
Jul 31, 2023 436.29 448.84 436.28 445.89 445.89 64,300
Jul 28, 2023 416.65 426.99 407.83 426.02 426.02 69,700
Jul 27, 2023 431.44 438.49 412.96 417.21 417.21 78,800
Jul 26, 2023 411.00 427.88 409.87 424.00 424.00 49,200
Jul 25, 2023 406.41 426.13 400.55 417.86 417.86 75,200
Jul 24, 2023 393.38 421.47 393.38 409.98 409.98 115,000
Jul 21, 2023 380.88 389.55 374.57 387.79 387.79 72,800
Jul 20, 2023 365.04 377.45 365.04 376.38 376.38 80,600
Jul 19, 2023 355.98 366.57 352.54 359.00 359.00 71,700
Jul 18, 2023 336.98 361.57 334.65 352.21 352.21 88,300
Jul 17, 2023 334.68 343.68 334.13 336.87 336.87 62,200
Jul 14, 2023 366.20 366.20 338.08 340.16 340.16 98,800
Jul 13, 2023 369.42 381.40 360.84 369.70 369.70 68,100
Jul 12, 2023 371.48 377.68 365.45 370.20 370.20 72,600
Jul 11, 2023 342.49 363.00 341.00 363.00 363.00 114,500
Jul 10, 2023 335.08 343.00 331.79 336.64 336.64 47,500
Jul 7, 2023 310.00 344.49 309.48 335.40 335.40 106,300
Jul 6, 2023 327.83 333.00 306.50 312.18 312.18 98,500
Jul 5, 2023 347.00 347.98 332.75 338.12 338.12 62,200
Jul 3, 2023 343.33 351.24 341.39 344.57 344.57 39,800
Jun 30, 2023 339.17 346.00 332.00 339.00 339.00 67,200
Jun 29, 2023 326.28 333.61 323.28 332.58 332.58 61,500
Jun 28, 2023 310.22 324.50 305.00 322.61 322.61 74,000
Jun 27, 2023 314.35 318.24 307.38 313.00 313.00 53,400
Jun 26, 2023 298.75 317.68 298.75 312.82 312.82 113,400
Jun 23, 2023 296.00 300.67 290.69 298.00 298.00 86,200
Jun 22, 2023 308.94 308.94 297.77 304.06 304.06 93,700
Jun 21, 2023 307.31 324.26 305.91 316.28 316.28 82,300
Jun 20, 2023 330.76 330.76 304.89 310.79 310.79 122,800
Jun 16, 2023 338.69 342.16 331.50 336.18 336.18 76,100
Jun 15, 2023 324.00 341.20 324.00 333.89 333.89 71,900
Jun 14, 2023 343.98 347.00 315.56 323.74 323.74 104,900
Jun 13, 2023 340.00 356.00 332.97 333.98 333.98 99,400
Jun 12, 2023 329.42 341.63 325.56 332.90 332.90 64,300
Jun 9, 2023 348.16 350.17 337.40 344.20 344.20 50,500
Jun 8, 2023 353.69 356.22 331.04 347.05 347.05 81,500
Jun 7, 2023 326.27 353.14 326.27 353.00 353.00 155,500
Jun 6, 2023 308.00 324.50 305.75 324.00 324.00 68,400
Jun 5, 2023 340.50 340.50 316.00 319.00 319.00 84,200
Jun 2, 2023 314.60 330.11 310.17 326.90 326.90 128,400
Jun 1, 2023 297.00 310.87 289.33 299.84 299.84 103,400
May 31, 2023 300.29 302.56 290.50 293.29 293.29 129,100
May 30, 2023 310.00 311.59 300.00 310.66 310.66 108,200
May 26, 2023 329.90 331.08 316.00 321.60 321.60 87,500
May 25, 2023 329.79 329.79 312.16 323.04 323.04 112,000
May 24, 2023 345.00 348.00 333.49 341.57 341.57 91,300
May 23, 2023 340.29 351.06 335.35 337.78 337.78 88,900
May 22, 2023 331.13 341.94 330.00 332.29 332.29 52,700
May 19, 2023 332.04 340.87 327.50 331.69 331.69 103,500
May 18, 2023 315.21 324.27 307.67 323.27 323.27 83,800
May 17, 2023 312.00 324.78 305.58 320.95 320.95 132,900
May 16, 2023 321.36 321.36 299.36 299.72 299.72 118,600
May 15, 2023 321.00 328.90 313.27 324.55 324.55 57,800
May 12, 2023 322.21 327.00 310.05 315.68 315.68 84,800
May 11, 2023 313.29 321.43 309.02 317.37 317.37 92,100
May 10, 2023 339.50 339.50 318.88 324.81 324.81 76,600
May 9, 2023 324.55 342.00 322.38 333.82 333.82 68,300
May 8, 2023 344.00 350.00 331.04 331.20 331.20 85,700
May 5, 2023 332.00 342.23 327.84 330.80 330.80 109,600
May 4, 2023 322.82 329.65 305.00 305.89 305.89 170,800
May 3, 2023 330.00 337.81 318.03 321.86 321.86 140,500
May 2, 2023 376.00 376.67 328.48 340.80 340.80 180,700
May 1, 2023 381.65 398.00 380.62 388.14 388.14 34,600
Apr 28, 2023 377.00 404.00 371.97 395.66 395.66 60,200
Apr 27, 2023 386.06 386.91 366.00 379.60 379.60 73,300

Related Tickers