MicroSectors™ US Big Oil 3X Lvrgd ETN (NRGU)
550.32
-26.76
(-4.64%)
USD |
NYSEARCA |
May 01, 16:00
567.97
+17.65
(+3.21%)
After-Hours: 04:22
NRGU Price: 550.32 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 65022.00 |
Apr 11, 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 33799.00 |
Apr 10, 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 54160.00 |
Apr 09, 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 46448.00 |
Apr 08, 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 31943.00 |
Apr 05, 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 53293.00 |
Apr 04, 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 38464.00 |
Apr 03, 2024 | 682.87 | 697.28 | 675.55 | 691.07 | 35332.00 |
Apr 02, 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 39528.00 |
Apr 01, 2024 | 620.36 | 640.25 | 602.63 | 636.80 | 47603.00 |
Mar 28, 2024 | 600.12 | 619.00 | 592.79 | 615.77 | 31371.00 |
Mar 27, 2024 | 576.72 | 594.99 | 576.72 | 594.99 | 13954.00 |
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
382.86
Average
378.02
Median
Jan 10 2024