MicroSectors U.S. Big Oil 3 Leveraged ETN (NRGU)

NYSEARCA: NRGU · Real-Time Price · USD

38.00

+1.76 (4.86%)

At close: Apr 28, 2026, 4:00 PM EDT

38.01

+0.01 (0.02%)

After-hours: Apr 28, 2026, 5:29 PM EDT

NRGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.45	37.94	36.70	37.78	-	4.25%	153,515
Apr 27, 2026	36.48	37.18	35.40	36.24	36.24	2.23%	69,594
Apr 24, 2026	35.00	35.74	34.11	35.45	35.45	-0.92%	180,637
Apr 23, 2026	35.59	36.31	34.77	35.78	35.78	0.85%	126,963
Apr 22, 2026	34.02	35.48	34.02	35.48	35.48	3.44%	92,064
Apr 21, 2026	31.77	34.30	31.18	34.30	34.30	7.73%	201,362
Apr 20, 2026	31.63	32.30	30.89	31.84	31.84	4.50%	192,457
Apr 17, 2026	30.64	31.07	27.50	30.47	30.47	-14.31%	393,205
Apr 16, 2026	34.50	36.40	34.17	35.56	35.56	4.93%	134,523
Apr 15, 2026	33.62	34.80	32.82	33.89	33.89	-0.21%	132,853
Apr 14, 2026	35.27	35.59	33.33	33.96	33.96	-7.97%	303,355
Apr 13, 2026	38.12	38.42	35.84	36.90	36.90	1.93%	164,676
Apr 10, 2026	36.27	37.00	34.65	36.20	36.20	-1.12%	140,133
Apr 9, 2026	39.60	40.75	36.30	36.61	36.61	-5.45%	232,897
Apr 8, 2026	35.30	39.11	33.81	38.72	38.72	-13.97%	472,730
Apr 7, 2026	44.29	46.99	44.10	45.01	45.01	2.44%	652,866
Apr 6, 2026	43.40	44.21	42.21	43.94	43.94	-0.14%	116,579
Apr 2, 2026	46.47	47.77	42.74	44.00	44.00	4.99%	341,221
Apr 1, 2026	42.89	45.54	40.00	41.91	41.91	-10.75%	437,067
Mar 31, 2026	49.58	51.57	43.88	46.96	46.96	-5.28%	462,563
Mar 30, 2026	52.11	53.08	49.00	49.58	49.58	-2.29%	487,192
Mar 27, 2026	48.91	50.98	47.74	50.74	50.74	4.58%	254,509
Mar 26, 2026	45.60	49.11	45.60	48.52	48.52	7.85%	216,672
Mar 25, 2026	43.74	45.90	43.52	44.99	44.99	-0.90%	107,585
Mar 24, 2026	42.92	46.99	42.92	45.40	45.40	7.99%	196,027
Mar 23, 2026	39.31	43.12	37.96	42.04	42.04	-1.31%	274,026
Mar 20, 2026	42.49	43.95	41.88	42.60	42.60	0.83%	172,604
Mar 19, 2026	41.63	43.42	41.43	42.25	42.25	3.88%	252,449
Mar 18, 2026	40.21	41.36	40.10	40.67	40.67	2.29%	187,139
Mar 17, 2026	39.00	40.30	38.26	39.76	39.76	3.25%	122,210
Mar 16, 2026	38.01	38.94	37.00	38.51	38.51	1.13%	188,173
Mar 13, 2026	37.41	38.65	36.75	38.08	38.08	-	209,426
Mar 12, 2026	36.87	39.43	36.48	38.08	38.08	6.52%	328,787
Mar 11, 2026	32.10	35.80	32.10	35.75	35.75	11.72%	192,474
Mar 10, 2026	33.00	34.11	31.47	32.00	32.00	-5.74%	266,266
Mar 9, 2026	36.09	36.14	33.15	33.95	33.95	-1.59%	407,039
Mar 6, 2026	35.47	36.37	33.89	34.50	34.50	0.35%	280,478
Mar 5, 2026	34.20	35.60	33.45	34.38	34.38	2.78%	197,025
Mar 4, 2026	31.88	33.52	31.00	33.45	33.45	1.15%	229,960
Mar 3, 2026	34.50	35.17	32.00	33.07	33.07	-1.52%	558,896
Mar 2, 2026	34.50	34.83	31.40	33.58	33.58	10.24%	669,450
Feb 27, 2026	29.71	30.49	28.30	30.46	30.46	5.54%	110,501
Feb 26, 2026	27.67	29.78	27.31	28.86	28.86	1.26%	109,303
Feb 25, 2026	29.68	29.68	27.41	28.50	28.50	-2.26%	57,137
Feb 24, 2026	29.19	29.43	27.99	29.16	29.16	-0.10%	36,938
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	-	132,027
Feb 19, 2026	30.38	31.13	29.59	29.95	29.95	3.17%	125,577
Feb 18, 2026	28.59	29.16	28.17	29.03	29.03	4.61%	58,938
Feb 17, 2026	28.88	29.38	26.52	27.75	27.75	-3.18%	118,404
Feb 13, 2026	27.57	28.86	27.48	28.66	28.66	3.84%	31,592
Feb 12, 2026	29.70	29.85	26.90	27.60	27.60	-7.60%	90,332
Feb 11, 2026	28.73	29.87	28.48	29.87	29.87	8.97%	49,141
Feb 10, 2026	28.07	28.07	26.86	27.41	27.41	-2.04%	80,613
Feb 9, 2026	27.79	28.11	27.12	27.98	27.98	0.90%	76,802
Feb 6, 2026	26.45	27.98	26.45	27.73	27.73	7.07%	80,988
Feb 5, 2026	26.19	26.42	24.67	25.90	25.90	-4.22%	77,720
Feb 4, 2026	24.70	27.38	24.70	27.04	27.04	10.07%	102,524
Feb 3, 2026	22.09	24.63	21.98	24.57	24.57	11.21%	73,869
Feb 2, 2026	21.98	22.73	21.70	22.09	22.09	-6.12%	59,338
Jan 30, 2026	22.93	23.53	22.00	23.53	23.53	2.08%	52,928
Jan 29, 2026	23.88	25.10	23.05	23.05	23.05	2.99%	171,561
Jan 28, 2026	22.12	22.46	21.80	22.38	22.38	3.37%	54,756
Jan 27, 2026	21.38	21.81	21.04	21.65	21.65	2.61%	62,162
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%	56,653
Jan 22, 2026	20.78	21.04	20.39	21.04	21.04	0.05%	32,774
Jan 21, 2026	20.58	21.96	20.58	21.03	21.03	5.94%	87,713
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%	38,117
Jan 15, 2026	20.86	21.30	20.34	20.49	20.49	-5.01%	64,958
Jan 14, 2026	20.52	22.54	20.52	21.57	21.57	7.63%	113,755
Jan 13, 2026	19.98	20.70	19.63	20.04	20.04	3.83%	197,391
Jan 12, 2026	20.02	20.02	18.88	19.30	19.30	-2.57%	28,207
Jan 9, 2026	20.32	20.49	19.67	19.81	19.81	-0.70%	60,973
Jan 8, 2026	18.33	20.49	18.20	19.95	19.95	10.65%	167,045
Jan 7, 2026	18.92	19.00	17.78	18.03	18.03	-3.27%	59,554
Jan 6, 2026	20.00	20.23	18.54	18.64	18.64	-5.67%	111,804
Jan 5, 2026	20.70	20.75	18.65	19.76	19.76	6.41%	162,785
Jan 2, 2026	17.50	18.74	17.35	18.57	18.57	6.11%	78,343
Dec 31, 2025	17.78	17.79	17.36	17.50	17.50	-2.18%	30,652
Dec 30, 2025	17.50	17.92	17.50	17.89	17.89	3.77%	43,076
Dec 29, 2025	17.15	17.48	16.92	17.24	17.24	2.13%	71,407
Dec 26, 2025	17.02	17.05	16.60	16.88	16.88	-1.80%	53,711
Dec 24, 2025	17.21	17.38	17.10	17.19	17.19	-1.09%	24,876
Dec 23, 2025	17.31	17.47	17.10	17.38	17.38	0.70%	35,994
Dec 22, 2025	17.39	17.77	17.23	17.26	17.26	2.13%	44,265
Dec 19, 2025	16.97	17.42	16.79	16.90	16.90	-0.41%	35,474
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%	57,286
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