Get the Stockscreener App
23.53
2.08%
0.48
After Hours:
24.00
0.47
+2.00%
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Price History
The historical daily chart and data for Microsectors U S Big Oil 3 Leveraged Etns stock (NRGU), show that the latest closing stock price as of January 30, 2026, is $23.53.
- Microsectors U S Big Oil 3 Leveraged Etns all-time high stock price is $723.66, occurred on April 05, 2024.
- The lowest Microsectors U S Big Oil 3 Leveraged Etns stock price recorded was $10.28 on April 09, 2025. Since then, Microsectors U S Big Oil 3 Leveraged Etns's stock price has risen over 128.89% to $23.53 now.
- The 52-week high stock price for NRGU is $26.12, representing a 11.01% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -56.31% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Microsectors U S Big Oil 3 Leveraged Etns (NRGU) stock in the beginning of 2025 was $540.96. The stock closed the year at $525.00, a loss of over -2.95% for the year.
The table below shows more information about NRGU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $23.53 | $22.00 | $1.53 | 52,685.0 | +2.08% |
| Jan 29, 2026 | $25.10 | $23.05 | $2.05 | 171,439.0 | +2.99% |
| Jan 28, 2026 | $22.46 | $21.80 | $0.66 | 54,435.0 | +3.37% |
| Jan 27, 2026 | $21.81 | $21.04 | $0.7703 | 61,296.0 | +2.61% |
| Jan 26, 2026 | $22.26 | $20.72 | $1.54 | 116,594.0 | -1.59% |
| Jan 23, 2026 | $22.24 | $21.30 | $0.9394 | 54,883.0 | +1.90% |
| Jan 22, 2026 | $21.04 | $20.39 | $0.6512 | 32,723.0 | +0.05% |
| Jan 21, 2026 | $21.96 | $20.58 | $1.38 | 87,449.0 | +5.94% |
| Jan 20, 2026 | $20.56 | $19.67 | $0.8948 | 43,232.0 | -1.34% |
| Jan 16, 2026 | $20.55 | $20.00 | $0.5496 | 37,870.0 | -1.81% |
| Jan 15, 2026 | $21.30 | $20.34 | $0.96 | 64,379.0 | -5.01% |
| Jan 14, 2026 | $22.54 | $20.52 | $2.02 | 110,808.0 | +7.63% |
| Jan 13, 2026 | $20.70 | $19.62 | $1.07 | 196,977.0 | +3.83% |
| Jan 12, 2026 | $20.02 | $18.88 | $1.14 | 28,199.0 | -2.57% |
| Jan 09, 2026 | $20.49 | $19.67 | $0.82 | 60,322.0 | -0.70% |
| Jan 08, 2026 | $20.49 | $18.20 | $2.29 | 163,164.0 | +10.65% |
| Jan 07, 2026 | $19.00 | $17.78 | $1.22 | 59,422.0 | -3.27% |
| Jan 06, 2026 | $20.23 | $18.54 | $1.69 | 110,568.0 | -5.67% |
| Jan 05, 2026 | $20.75 | $18.65 | $2.10 | 159,480.0 | +6.41% |
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors U S Big Oil 3 Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors U S Big Oil 3 Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $25.10 | $17.35 | $7.75 | 1,796,658.0 | +34.46% |
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.42 | $16.60 | $4.82 | 1,047,129.0 | -8.12% |
| Nov, 2025 | $20.73 | $16.68 | $4.05 | 852,308.0 | +6.80% |
| Oct, 2025 | $20.55 | $16.25 | $4.30 | 1,948,036.0 | -11.12% |
| Sep, 2025 | $23.56 | $18.37 | $5.19 | 917,022.0 | -3.66% |
| Aug, 2025 | $21.54 | $16.16 | $5.38 | 779,228.0 | +17.04% |
| Jul, 2025 | $20.45 | $15.92 | $4.53 | 671,427.0 | +12.62% |
| Jun, 2025 | $19.91 | $14.33 | $5.58 | 1,575,399.0 | +12.38% |
| May, 2025 | $17.63 | $12.70 | $4.93 | 780,265.0 | +9.68% |
| Apr, 2025 | $24.80 | $10.28 | $14.52 | 1,039,866.0 | -46.37% |
| Mar, 2025 | $26.00 | $17.89 | $8.11 | 73,130.0 | +4.01% |
| Feb, 2025 | $26.12 | $22.00 | $4.12 | 34,693.0 | +0.00% |
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $523.0 | $446.2 | $76.80 | 498,896.0 | +0.48% |
| Jun, 2024 | $522.5 | $437.0 | $85.50 | 457,240.0 | -5.25% |
| May, 2024 | $586.4 | $487.0 | $99.36 | 464,107.0 | -8.54% |
| Apr, 2024 | $723.7 | $577.1 | $146.6 | 716,263.0 | -6.28% |
| Mar, 2024 | $619.0 | $447.5 | $171.5 | 564,051.0 | +37.88% |
| Feb, 2024 | $468.2 | $408.0 | $60.20 | 896,844.0 | +5.58% |
| Jan, 2024 | $467.0 | $345.4 | $121.5 | 1,385,117.0 | +2.12% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):