MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
20.27
-0.20 (-0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.57 | 21.42 | 20.27 | 20.27 | 20.27 | -0.99% | 95,852 |
| Dec 4, 2025 | 20.51 | 20.72 | 20.17 | 20.47 | 20.47 | 0.49% | 29,743 |
| Dec 3, 2025 | 20.02 | 20.68 | 20.02 | 20.37 | 20.37 | 3.35% | 29,615 |
| Dec 2, 2025 | 20.36 | 20.36 | 19.06 | 19.71 | 19.71 | -3.19% | 41,262 |
| Dec 1, 2025 | 19.42 | 20.80 | 19.42 | 20.36 | 20.36 | 4.57% | 40,148 |
| Nov 28, 2025 | 18.90 | 19.84 | 18.90 | 19.47 | 19.47 | 3.73% | 18,131 |
| Nov 26, 2025 | 18.50 | 19.09 | 18.47 | 18.77 | 18.77 | 1.96% | 35,576 |
| Nov 25, 2025 | 18.12 | 18.51 | 17.76 | 18.41 | 18.41 | -1.50% | 23,026 |
| Nov 24, 2025 | 18.25 | 18.74 | 17.68 | 18.69 | 18.69 | 0.05% | 48,968 |
| Nov 21, 2025 | 18.33 | 18.94 | 17.77 | 18.68 | 18.68 | 2.08% | 39,406 |
| Nov 20, 2025 | 19.26 | 20.43 | 18.30 | 18.30 | 18.30 | -4.97% | 52,799 |
| Nov 19, 2025 | 19.11 | 19.30 | 18.46 | 19.26 | 19.26 | -5.62% | 35,656 |
| Nov 18, 2025 | 19.10 | 20.46 | 19.10 | 20.40 | 20.40 | 5.39% | 27,028 |
| Nov 17, 2025 | 20.67 | 20.67 | 19.19 | 19.36 | 19.36 | -6.43% | 17,430 |
| Nov 14, 2025 | 19.95 | 20.73 | 19.18 | 20.69 | 20.69 | 6.38% | 59,368 |
| Nov 13, 2025 | 19.52 | 20.02 | 19.11 | 19.45 | 19.45 | 0.15% | 45,380 |
| Nov 12, 2025 | 19.90 | 20.00 | 19.41 | 19.42 | 19.42 | -3.14% | 21,514 |
| Nov 11, 2025 | 19.69 | 20.57 | 19.69 | 20.05 | 20.05 | 5.08% | 76,280 |
| Nov 10, 2025 | 18.80 | 19.29 | 18.05 | 19.08 | 19.08 | 3.19% | 38,539 |
| Nov 7, 2025 | 18.09 | 18.85 | 17.89 | 18.49 | 18.49 | 3.99% | 49,302 |
| Nov 6, 2025 | 17.76 | 18.56 | 17.67 | 17.78 | 17.78 | 2.89% | 70,938 |
| Nov 5, 2025 | 17.30 | 17.91 | 17.21 | 17.28 | 17.28 | -0.86% | 40,883 |
| Nov 4, 2025 | 17.57 | 17.57 | 16.68 | 17.43 | 17.43 | -4.34% | 110,439 |
| Nov 3, 2025 | 18.20 | 18.25 | 17.41 | 18.22 | 18.22 | -0.05% | 48,075 |
| Oct 31, 2025 | 18.11 | 18.54 | 17.96 | 18.23 | 18.23 | 1.28% | 29,292 |
| Oct 30, 2025 | 18.20 | 18.80 | 17.88 | 18.00 | 18.00 | -1.69% | 51,276 |
| Oct 29, 2025 | 17.75 | 18.58 | 17.75 | 18.31 | 18.31 | 1.95% | 31,609 |
| Oct 28, 2025 | 18.40 | 18.55 | 17.69 | 17.96 | 17.96 | -4.62% | 58,591 |
| Oct 27, 2025 | 18.73 | 19.03 | 18.54 | 18.83 | 18.83 | 0.59% | 41,473 |
| Oct 24, 2025 | 19.60 | 19.61 | 18.69 | 18.72 | 18.72 | -2.14% | 50,613 |
| Oct 23, 2025 | 18.74 | 19.55 | 18.65 | 19.13 | 19.13 | 8.32% | 168,464 |
| Oct 22, 2025 | 17.34 | 17.88 | 17.00 | 17.66 | 17.66 | 4.13% | 130,724 |
| Oct 21, 2025 | 17.36 | 17.36 | 16.68 | 16.96 | 16.96 | -2.86% | 53,877 |
| Oct 20, 2025 | 16.96 | 17.46 | 16.90 | 17.46 | 17.46 | 3.31% | 57,458 |
| Oct 17, 2025 | 16.85 | 17.00 | 16.53 | 16.90 | 16.90 | 1.20% | 33,472 |
| Oct 16, 2025 | 17.48 | 17.71 | 16.25 | 16.70 | 16.70 | -4.46% | 181,324 |
| Oct 15, 2025 | 18.07 | 18.14 | 17.05 | 17.48 | 17.48 | -1.30% | 99,763 |
| Oct 14, 2025 | 16.90 | 18.11 | 16.87 | 17.71 | 17.71 | -0.45% | 103,555 |
| Oct 13, 2025 | 17.58 | 17.80 | 17.28 | 17.79 | 17.79 | 4.52% | 51,978 |
| Oct 10, 2025 | 18.50 | 18.50 | 17.01 | 17.02 | 17.02 | -10.14% | 239,984 |
| Oct 9, 2025 | 19.65 | 20.30 | 18.86 | 18.94 | 18.94 | -3.42% | 57,591 |
| Oct 8, 2025 | 19.90 | 19.90 | 19.10 | 19.61 | 19.61 | -1.70% | 51,312 |
| Oct 7, 2025 | 19.94 | 19.95 | 18.74 | 19.95 | 19.95 | -0.35% | 152,414 |
| Oct 6, 2025 | 20.13 | 20.51 | 19.65 | 20.02 | 20.02 | 1.88% | 75,420 |
| Oct 3, 2025 | 19.83 | 20.31 | 19.60 | 19.65 | 19.65 | 1.55% | 84,220 |
| Oct 2, 2025 | 20.19 | 20.55 | 19.30 | 19.35 | 19.35 | -4.11% | 69,659 |
| Oct 1, 2025 | 20.37 | 20.55 | 20.06 | 20.18 | 20.18 | -1.61% | 83,458 |
| Sep 30, 2025 | 20.63 | 20.85 | 19.90 | 20.51 | 20.51 | -3.30% | 69,548 |
| Sep 29, 2025 | 22.75 | 22.75 | 20.94 | 21.21 | 21.21 | -6.76% | 72,781 |
| Sep 26, 2025 | 22.25 | 23.56 | 22.25 | 22.75 | 22.75 | 3.22% | 53,432 |
| Sep 25, 2025 | 21.33 | 22.05 | 21.33 | 22.04 | 22.04 | 3.86% | 26,277 |
| Sep 24, 2025 | 20.91 | 22.00 | 20.91 | 21.22 | 21.22 | 4.22% | 49,718 |
| Sep 23, 2025 | 19.87 | 21.32 | 19.80 | 20.36 | 20.36 | 4.57% | 105,872 |
| Sep 22, 2025 | 19.10 | 19.70 | 19.00 | 19.47 | 19.47 | 0.15% | 93,096 |
| Sep 19, 2025 | 19.97 | 20.04 | 19.16 | 19.44 | 19.44 | -4.14% | 30,898 |
| Sep 18, 2025 | 20.65 | 20.65 | 19.91 | 20.28 | 20.28 | -1.60% | 18,952 |
| Sep 17, 2025 | 20.07 | 21.02 | 20.07 | 20.61 | 20.61 | 0.51% | 46,153 |
| Sep 16, 2025 | 19.50 | 20.71 | 19.50 | 20.51 | 20.51 | 7.59% | 36,180 |
| Sep 15, 2025 | 19.50 | 19.50 | 18.78 | 19.06 | 19.06 | -0.83% | 19,211 |
| Sep 12, 2025 | 20.01 | 20.26 | 19.22 | 19.22 | 19.22 | -3.27% | 25,091 |
| Sep 11, 2025 | 19.41 | 20.15 | 19.34 | 19.87 | 19.87 | -0.64% | 28,823 |
| Sep 10, 2025 | 19.42 | 20.10 | 18.94 | 20.00 | 20.00 | 3.89% | 26,930 |
| Sep 9, 2025 | 19.20 | 20.18 | 19.20 | 19.25 | 19.25 | 1.32% | 27,342 |
| Sep 8, 2025 | 19.34 | 19.45 | 18.37 | 19.00 | 19.00 | -1.25% | 40,359 |
| Sep 5, 2025 | 19.50 | 19.91 | 18.77 | 19.24 | 19.24 | -4.56% | 18,278 |
| Sep 4, 2025 | 19.86 | 20.36 | 19.63 | 20.16 | 20.16 | 1.32% | 19,063 |
| Sep 3, 2025 | 21.22 | 21.69 | 19.66 | 19.90 | 19.90 | -8.22% | 79,341 |
| Sep 2, 2025 | 21.09 | 21.70 | 20.87 | 21.68 | 21.68 | 1.83% | 32,872 |
| Aug 29, 2025 | 20.99 | 21.54 | 20.99 | 21.29 | 21.29 | 1.09% | 44,316 |
| Aug 28, 2025 | 20.46 | 21.13 | 20.31 | 21.06 | 21.06 | 2.13% | 21,656 |
| Aug 27, 2025 | 19.71 | 20.88 | 19.70 | 20.62 | 20.62 | 4.99% | 113,324 |
| Aug 26, 2025 | 19.53 | 19.64 | 19.17 | 19.64 | 19.64 | -1.26% | 14,261 |
| Aug 25, 2025 | 19.30 | 19.99 | 19.27 | 19.89 | 19.89 | 2.47% | 13,432 |
| Aug 22, 2025 | 17.95 | 19.51 | 17.95 | 19.41 | 19.41 | 8.74% | 55,965 |
| Aug 21, 2025 | 17.50 | 17.93 | 17.31 | 17.85 | 17.85 | 0.96% | 10,814 |
| Aug 20, 2025 | 17.30 | 17.85 | 17.30 | 17.68 | 17.68 | 2.20% | 26,902 |
| Aug 19, 2025 | 17.35 | 17.71 | 17.01 | 17.30 | 17.30 | 0.12% | 27,199 |
| Aug 18, 2025 | 17.33 | 17.45 | 16.88 | 17.28 | 17.28 | -1.03% | 10,305 |
| Aug 15, 2025 | 17.48 | 17.90 | 17.37 | 17.46 | 17.46 | -0.57% | 34,607 |
| Aug 14, 2025 | 16.99 | 17.56 | 16.72 | 17.56 | 17.56 | 0.68% | 26,871 |
| 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 |