Stockscreener 앱 받기
19.01
3.26%
0.60
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $19.09 | $18.47 | $0.6248 | 26,970.0 | +3.15% |
| 2025-11-25 | $18.51 | $17.76 | $0.7499 | 23,026.0 | -1.50% |
| 2025-11-24 | $18.74 | $17.68 | $1.06 | 48,968.0 | +0.05% |
| 2025-11-21 | $18.93 | $17.77 | $1.16 | 39,306.0 | +2.08% |
| 2025-11-20 | $20.43 | $18.30 | $2.13 | 53,130.0 | -4.98% |
| 2025-11-19 | $19.30 | $18.46 | $0.84 | 35,645.0 | -5.62% |
| 2025-11-18 | $20.46 | $19.10 | $1.36 | 26,915.0 | +5.39% |
| 2025-11-17 | $20.67 | $19.19 | $1.48 | 17,146.0 | -6.43% |
| 2025-11-14 | $20.73 | $19.18 | $1.55 | 56,614.0 | +6.38% |
| 2025-11-13 | $20.02 | $19.11 | $0.91 | 45,268.0 | +0.15% |
| 2025-11-12 | $20.00 | $19.41 | $0.59 | 21,464.0 | -3.14% |
| 2025-11-11 | $20.57 | $19.69 | $0.88 | 75,947.0 | +5.08% |
| 2025-11-10 | $19.29 | $18.05 | $1.23 | 38,505.0 | +3.19% |
| 2025-11-07 | $18.85 | $17.89 | $0.96 | 47,924.0 | +3.99% |
| 2025-11-06 | $18.56 | $17.67 | $0.89 | 70,740.0 | +2.89% |
| 2025-11-05 | $17.91 | $17.21 | $0.6965 | 39,843.0 | -0.86% |
| 2025-11-04 | $17.57 | $16.68 | $0.89 | 110,165.0 | -4.34% |
| 2025-11-03 | $18.25 | $17.41 | $0.84 | 48,075.0 | -0.05% |
| 2025-10-31 | $18.54 | $17.96 | $0.5837 | 29,240.0 | +1.28% |
| 2025-10-30 | $18.80 | $17.88 | $0.92 | 51,025.0 | -1.69% |
| 2025-10-29 | $18.58 | $17.75 | $0.83 | 31,552.0 | +1.95% |
| 2025-10-28 | $18.55 | $17.69 | $0.855 | 56,804.0 | -4.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.73 | $16.68 | $4.05 | 825,651.0 | +4.17% |
| 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% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $454.0 | $357.1 | $96.94 | 1,226,367.0 | +1.12% |
| 2023-11 | $456.0 | $371.8 | $84.24 | 1,181,261.0 | -3.11% |
| 2023-10 | $534.7 | $393.2 | $141.5 | 1,409,241.0 | -15.39% |
| 2023-09 | $563.1 | $480.0 | $83.10 | 1,061,095.0 | +6.82% |
| 2023-08 | $505.0 | $417.2 | $87.82 | 1,322,065.0 | +4.92% |
| 2023-07 | $448.8 | $306.5 | $142.3 | 1,531,972.0 | +31.53% |
| 2023-06 | $356.2 | $289.3 | $66.89 | 1,862,634.0 | +15.59% |
| 2023-05 | $398.0 | $290.5 | $107.5 | 2,168,317.0 | -25.87% |
| 2023-04 | $469.0 | $366.0 | $103.0 | 1,309,771.0 | -1.27% |
| 2023-03 | $402.1 | $286.0 | $116.1 | 1,838,138.0 | +0.00% |
0.89%
자본화:
|
볼륨(24시간):