MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)
NYSEARCA: NRGU · Real-Time Price · USD
34.44
+0.06 (0.17%)
Mar 6, 2026, 10:52 AM EST - Market open
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.47 | 36.37 | 33.89 | 35.00 | - | 1.80% | 144,739 |
| Mar 5, 2026 | 34.20 | 35.60 | 33.45 | 34.38 | 34.38 | 2.78% | 192,452 |
| Mar 4, 2026 | 31.88 | 33.52 | 31.00 | 33.45 | 33.45 | 1.15% | 223,988 |
| Mar 3, 2026 | 34.50 | 35.17 | 32.00 | 33.07 | 33.07 | -1.52% | 514,426 |
| Mar 2, 2026 | 34.50 | 34.83 | 31.40 | 33.58 | 33.58 | 10.24% | 668,190 |
| Feb 27, 2026 | 29.71 | 30.49 | 28.30 | 30.46 | 30.46 | 5.54% | 108,427 |
| Feb 26, 2026 | 27.67 | 29.78 | 27.31 | 28.86 | 28.86 | 1.26% | 108,763 |
| Feb 25, 2026 | 29.68 | 29.68 | 27.41 | 28.50 | 28.50 | -2.26% | 57,037 |
| Feb 24, 2026 | 29.19 | 29.43 | 27.99 | 29.16 | 29.16 | -0.10% | 36,837 |
| Feb 23, 2026 | 29.57 | 31.00 | 28.76 | 29.19 | 29.19 | -2.54% | 146,458 |
| Feb 20, 2026 | 29.50 | 29.95 | 28.71 | 29.95 | 29.95 | - | 128,958 |
| Feb 19, 2026 | 30.38 | 31.13 | 29.59 | 29.95 | 29.95 | 3.17% | 124,509 |
| Feb 18, 2026 | 28.59 | 29.16 | 28.17 | 29.03 | 29.03 | 4.61% | 57,860 |
| Feb 17, 2026 | 28.88 | 29.38 | 26.52 | 27.75 | 27.75 | -3.18% | 118,402 |
| Feb 13, 2026 | 27.57 | 28.86 | 27.48 | 28.66 | 28.66 | 3.84% | 31,570 |
| Feb 12, 2026 | 29.70 | 29.85 | 26.90 | 27.60 | 27.60 | -7.60% | 88,497 |
| Feb 11, 2026 | 28.73 | 29.87 | 28.48 | 29.87 | 29.87 | 8.97% | 49,140 |
| Feb 10, 2026 | 28.07 | 28.07 | 26.86 | 27.41 | 27.41 | -2.04% | 80,608 |
| Feb 9, 2026 | 27.79 | 28.11 | 27.12 | 27.98 | 27.98 | 0.90% | 76,800 |
| Feb 6, 2026 | 26.45 | 27.98 | 26.45 | 27.73 | 27.73 | 7.07% | 79,913 |
| Feb 5, 2026 | 26.19 | 26.42 | 24.67 | 25.90 | 25.90 | -4.22% | 75,950 |
| Feb 4, 2026 | 24.70 | 27.38 | 24.70 | 27.04 | 27.04 | 10.07% | 100,483 |
| Feb 3, 2026 | 22.09 | 24.63 | 21.98 | 24.57 | 24.57 | 11.21% | 73,602 |
| Feb 2, 2026 | 21.98 | 22.73 | 21.70 | 22.09 | 22.09 | -6.12% | 59,177 |
| Jan 30, 2026 | 22.93 | 23.53 | 22.00 | 23.53 | 23.53 | 2.08% | 52,750 |
| Jan 29, 2026 | 23.88 | 25.10 | 23.05 | 23.05 | 23.05 | 2.99% | 171,494 |
| Jan 28, 2026 | 22.12 | 22.46 | 21.80 | 22.38 | 22.38 | 3.37% | 54,681 |
| Jan 27, 2026 | 21.38 | 21.81 | 21.04 | 21.65 | 21.65 | 2.61% | 61,107 |
| Jan 26, 2026 | 22.26 | 22.26 | 20.72 | 21.10 | 21.10 | -1.59% | 117,029 |
| Jan 23, 2026 | 21.51 | 22.24 | 21.30 | 21.44 | 21.44 | 1.90% | 56,592 |
| Jan 22, 2026 | 20.78 | 21.04 | 20.39 | 21.04 | 21.04 | 0.05% | 32,739 |
| Jan 21, 2026 | 20.58 | 21.96 | 20.58 | 21.03 | 21.03 | 5.94% | 87,474 |
| Jan 20, 2026 | 20.45 | 20.57 | 19.67 | 19.85 | 19.85 | -1.34% | 43,951 |
| Jan 16, 2026 | 20.53 | 20.55 | 20.00 | 20.12 | 20.12 | -1.81% | 38,032 |
| Jan 15, 2026 | 20.86 | 21.30 | 20.34 | 20.49 | 20.49 | -5.01% | 64,208 |
| Jan 14, 2026 | 20.52 | 22.54 | 20.52 | 21.57 | 21.57 | 7.63% | 111,039 |
| Jan 13, 2026 | 19.98 | 20.70 | 19.63 | 20.04 | 20.04 | 3.83% | 197,246 |
| Jan 12, 2026 | 20.02 | 20.02 | 18.88 | 19.30 | 19.30 | -2.57% | 28,199 |
| Jan 9, 2026 | 20.32 | 20.49 | 19.67 | 19.81 | 19.81 | -0.70% | 60,579 |
| Jan 8, 2026 | 18.33 | 20.49 | 18.20 | 19.95 | 19.95 | 10.65% | 162,522 |
| Jan 7, 2026 | 18.92 | 19.00 | 17.78 | 18.03 | 18.03 | -3.27% | 59,553 |
| Jan 6, 2026 | 20.00 | 20.23 | 18.54 | 18.64 | 18.64 | -5.67% | 110,920 |
| Jan 5, 2026 | 20.70 | 20.75 | 18.65 | 19.76 | 19.76 | 6.41% | 155,796 |
| Jan 2, 2026 | 17.50 | 18.74 | 17.35 | 18.57 | 18.57 | 6.11% | 78,025 |
| Dec 31, 2025 | 17.78 | 17.79 | 17.36 | 17.50 | 17.50 | -2.18% | 30,622 |
| Dec 30, 2025 | 17.50 | 17.92 | 17.50 | 17.89 | 17.89 | 3.77% | 42,753 |
| Dec 29, 2025 | 17.15 | 17.48 | 16.92 | 17.24 | 17.24 | 2.13% | 70,931 |
| Dec 26, 2025 | 17.02 | 17.05 | 16.60 | 16.88 | 16.88 | -1.80% | 53,096 |
| Dec 24, 2025 | 17.21 | 17.38 | 17.10 | 17.19 | 17.19 | -1.09% | 24,676 |
| Dec 23, 2025 | 17.31 | 17.47 | 17.10 | 17.38 | 17.38 | 0.70% | 35,630 |
| Dec 22, 2025 | 17.39 | 17.77 | 17.23 | 17.26 | 17.26 | 2.13% | 44,164 |
| Dec 19, 2025 | 16.97 | 17.42 | 16.79 | 16.90 | 16.90 | -0.41% | 34,851 |
| Dec 18, 2025 | 18.01 | 18.01 | 16.82 | 16.97 | 16.97 | -6.29% | 57,142 |
| Dec 17, 2025 | 17.52 | 18.31 | 17.22 | 18.11 | 18.11 | 6.34% | 55,605 |
| Dec 16, 2025 | 18.51 | 18.51 | 16.98 | 17.03 | 17.03 | -10.27% | 217,622 |
| Dec 15, 2025 | 19.70 | 19.70 | 18.60 | 18.98 | 18.98 | -3.31% | 44,902 |
| Dec 12, 2025 | 20.30 | 20.30 | 19.52 | 19.63 | 19.63 | -2.68% | 21,309 |
| Dec 11, 2025 | 20.50 | 20.86 | 20.05 | 20.17 | 20.17 | -4.16% | 32,231 |
| Dec 10, 2025 | 20.10 | 21.12 | 19.96 | 21.05 | 21.04 | 5.03% | 24,934 |
| Dec 9, 2025 | 20.03 | 20.36 | 19.85 | 20.04 | 20.04 | 1.61% | 11,475 |
| Dec 8, 2025 | 20.07 | 20.37 | 19.31 | 19.72 | 19.72 | -2.70% | 40,813 |
| Dec 5, 2025 | 20.57 | 21.42 | 20.27 | 20.27 | 20.27 | -0.99% | 95,872 |
| Dec 4, 2025 | 20.51 | 20.72 | 20.17 | 20.47 | 20.47 | 0.49% | 29,748 |
| 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% | 40,840 |
| 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% | 35,600 |
| 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% | 48,969 |
| Nov 21, 2025 | 18.33 | 18.94 | 17.77 | 18.68 | 18.68 | 2.08% | 39,606 |
| Nov 20, 2025 | 19.26 | 20.43 | 18.30 | 18.30 | 18.30 | -4.97% | 54,187 |
| 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 |