MicroSectors™ US Big Oil 3X Lvrgd ETN (NRGU)
572.75
+29.49
(+5.43%)
USD |
NYSEARCA |
May 17, 16:00
573.02
+0.27
(+0.05%)
After-Hours: 20:00
NRGU Price: 572.75 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 549.92 | 575.57 | 549.89 | 572.75 | 18809.00 |
| May 16, 2024 | 542.89 | 552.57 | 538.00 | 543.26 | 15724.00 |
| May 15, 2024 | 538.00 | 551.09 | 518.45 | 548.04 | 23823.00 |
| May 14, 2024 | 550.94 | 550.94 | 536.87 | 548.64 | 18204.00 |
| May 13, 2024 | 567.09 | 567.09 | 549.00 | 553.68 | 14496.00 |
| May 10, 2024 | 581.55 | 581.55 | 560.42 | 564.89 | 13520.00 |
| May 09, 2024 | 564.09 | 577.14 | 564.09 | 576.34 | 12466.00 |
| May 08, 2024 | 554.46 | 569.16 | 554.46 | 562.53 | 9028.00 |
| May 07, 2024 | 575.88 | 575.88 | 565.00 | 565.19 | 17639.00 |
| May 06, 2024 | 570.68 | 586.35 | 567.51 | 569.26 | 42596.00 |
| May 03, 2024 | 570.87 | 570.87 | 534.36 | 558.01 | 35263.00 |
| May 02, 2024 | 562.00 | 571.16 | 554.00 | 564.23 | 20817.00 |
| May 01, 2024 | 574.25 | 582.67 | 537.89 | 550.32 | 25761.00 |
| Apr 30, 2024 | 642.65 | 642.65 | 577.08 | 577.08 | 25905.00 |
| Apr 29, 2024 | 635.17 | 656.09 | 632.61 | 650.47 | 12783.00 |
| Apr 26, 2024 | 640.86 | 645.85 | 620.00 | 640.01 | 20165.00 |
| Apr 25, 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 8026.00 |
| Apr 24, 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 8572.00 |
| Apr 23, 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 10560.00 |
| Apr 22, 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 29040.00 |
| Apr 19, 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 23748.00 |
| Apr 18, 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 25722.00 |
| Apr 17, 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 35193.00 |
| Apr 16, 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 31568.00 |
| Apr 15, 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 41224.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.66
Minimum
Oct 09 2020
1028.08
Maximum
Jan 07 2020
378.93
Average
378.02
Median
Jan 10 2024