Stockscreener 앱 받기
51.49
1.37%
0.3887
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $51.73 | $50.52 | $1.21 | 10,419.0 | +0.98% |
| 2026-08-27 | $51.64 | $49.36 | $2.28 | 27,549.0 | -1.03% |
| 2026-08-26 | $52.78 | $48.66 | $4.12 | 26,495.0 | +0.82% |
| 2026-08-25 | $53.00 | $50.70 | $2.30 | 59,245.0 | -5.59% |
| 2026-08-24 | $57.00 | $52.84 | $4.16 | 70,098.0 | -3.06% |
| 2026-08-21 | $57.45 | $55.61 | $1.84 | 62,254.0 | -1.01% |
| 2026-08-20 | $58.42 | $55.60 | $2.82 | 71,320.0 | +3.42% |
| 2026-08-19 | $56.58 | $54.01 | $2.57 | 62,429.0 | -0.11% |
| 2026-08-18 | $54.98 | $52.63 | $2.35 | 49,450.0 | +4.83% |
| 2026-08-17 | $52.45 | $49.25 | $3.20 | 40,360.0 | +5.67% |
| 2026-08-14 | $50.50 | $48.35 | $2.15 | 48,504.0 | +2.79% |
| 2026-08-13 | $48.07 | $45.61 | $2.46 | 57,070.0 | +1.05% |
| 2026-08-12 | $47.78 | $45.75 | $2.03 | 29,533.0 | +1.32% |
| 2026-08-11 | $47.21 | $44.15 | $3.06 | 47,353.0 | +5.41% |
| 2026-08-10 | $44.70 | $40.30 | $4.40 | 97,742.0 | +15.77% |
| 2026-08-07 | $39.30 | $36.98 | $2.32 | 75,438.0 | -2.03% |
| 2026-08-06 | $39.77 | $38.24 | $1.53 | 30,372.0 | +5.09% |
| 2026-08-05 | $41.50 | $37.15 | $4.35 | 89,891.0 | -9.74% |
| 2026-08-04 | $41.70 | $38.87 | $2.84 | 68,727.0 | -1.19% |
| 2026-08-03 | $43.76 | $41.30 | $2.46 | 76,921.0 | -6.31% |
| 2026-07-31 | $44.90 | $42.25 | $2.65 | 63,297.0 | +2.17% |
| 2026-07-30 | $43.75 | $40.34 | $3.41 | 70,400.0 | +3.35% |
| 2026-07-29 | $43.30 | $41.73 | $1.57 | 135,678.0 | +6.84% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 연도별 가격 이력
이 심층 분석에서는 Microsectors U S Big Oil 3 Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors U S Big Oil 3 Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $58.42 | $36.98 | $21.44 | 1,101,170.0 | +15.44% |
| 2026-07 | $47.28 | $27.85 | $19.43 | 2,209,840.0 | +57.01% |
| 2026-06 | $41.73 | $28.11 | $13.62 | 1,873,893.0 | -16.49% |
| 2026-05 | $44.85 | $31.32 | $13.53 | 2,467,558.0 | -20.28% |
| 2026-04 | $47.77 | $27.50 | $20.27 | 5,040,875.0 | -8.94% |
| 2026-03 | $53.08 | $31.00 | $22.08 | 6,140,052.0 | +54.17% |
| 2026-02 | $31.13 | $21.70 | $9.43 | 1,591,857.0 | +29.45% |
| 2026-01 | $25.10 | $17.35 | $7.75 | 1,743,973.0 | +34.46% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.42 | $16.60 | $4.82 | 1,047,129.0 | -8.12% |
| 2025-11 | $20.73 | $16.68 | $4.05 | 852,308.0 | +6.80% |
| 2025-10 | $20.55 | $16.25 | $4.30 | 1,948,036.0 | -11.12% |
| 2025-09 | $23.56 | $18.37 | $5.19 | 917,022.0 | -3.66% |
| 2025-08 | $21.54 | $16.16 | $5.38 | 779,228.0 | +17.04% |
| 2025-07 | $20.45 | $15.92 | $4.53 | 671,427.0 | +12.62% |
| 2025-06 | $19.91 | $14.33 | $5.58 | 1,575,399.0 | +12.38% |
| 2025-05 | $17.63 | $12.70 | $4.93 | 780,265.0 | +9.68% |
| 2025-04 | $24.80 | $10.28 | $14.52 | 1,039,866.0 | -46.37% |
| 2025-03 | $26.00 | $17.89 | $8.11 | 73,130.0 | +4.01% |
| 2025-02 | $26.12 | $22.00 | $4.12 | 34,693.0 | +0.00% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $523.0 | $446.2 | $76.80 | 498,896.0 | +0.48% |
| 2024-06 | $522.5 | $437.0 | $85.50 | 457,240.0 | -5.25% |
| 2024-05 | $586.4 | $487.0 | $99.36 | 464,107.0 | -8.54% |
| 2024-04 | $723.7 | $577.1 | $146.6 | 716,263.0 | -6.28% |
| 2024-03 | $619.0 | $447.5 | $171.5 | 564,051.0 | +37.88% |
| 2024-02 | $468.2 | $408.0 | $60.20 | 896,844.0 | +5.58% |
| 2024-01 | $467.0 | $345.4 | $121.5 | 1,385,117.0 | +2.12% |
0.34%
자본화:
|
볼륨(24시간):