Stockscreener 앱 받기
17.02
10.14%
-1.92
시간 외 거래:
17.04
0.02
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.50 | $17.01 | $1.49 | 239,047.0 | -10.14% |
| 2025-10-09 | $20.30 | $18.86 | $1.44 | 57,485.0 | -3.42% |
| 2025-10-08 | $19.90 | $19.10 | $0.80 | 51,191.0 | -1.70% |
| 2025-10-07 | $19.95 | $18.74 | $1.21 | 152,108.0 | -0.35% |
| 2025-10-06 | $20.51 | $19.65 | $0.856 | 75,205.0 | +1.88% |
| 2025-10-03 | $20.31 | $19.60 | $0.71 | 83,847.0 | +1.55% |
| 2025-10-02 | $20.55 | $19.30 | $1.25 | 69,537.0 | -4.11% |
| 2025-10-01 | $20.55 | $20.06 | $0.49 | 83,393.0 | -1.61% |
| 2025-09-30 | $20.85 | $19.90 | $0.95 | 69,544.0 | -3.30% |
| 2025-09-29 | $22.75 | $20.94 | $1.81 | 72,521.0 | -6.77% |
| 2025-09-26 | $23.56 | $22.25 | $1.31 | 53,407.0 | +3.22% |
| 2025-09-25 | $22.05 | $21.33 | $0.7215 | 26,233.0 | +3.86% |
| 2025-09-24 | $22.00 | $20.91 | $1.09 | 48,203.0 | +4.22% |
| 2025-09-23 | $21.32 | $19.80 | $1.52 | 105,850.0 | +4.57% |
| 2025-09-22 | $19.70 | $19.00 | $0.70 | 92,991.0 | +0.16% |
| 2025-09-19 | $20.04 | $19.16 | $0.8842 | 30,523.0 | -4.14% |
| 2025-09-18 | $20.65 | $19.91 | $0.743 | 18,952.0 | -1.60% |
| 2025-09-17 | $21.02 | $20.07 | $0.953 | 46,144.0 | +0.51% |
| 2025-09-16 | $20.71 | $19.50 | $1.21 | 36,151.0 | +7.59% |
| 2025-09-15 | $19.50 | $18.77 | $0.725 | 18,607.0 | -0.83% |
| 2025-09-12 | $20.25 | $19.22 | $1.04 | 25,084.0 | -3.27% |
| 2025-09-11 | $20.15 | $19.34 | $0.81 | 28,823.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.55 | $17.01 | $3.54 | 1,050,860.0 | -17.02% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):