Get the Stockscreener App
51.80
1.17%
0.6987
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 August 28, 2026, is $51.80.
- 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 403.89% to $51.80 now.
- The 52-week high stock price for NRGU is $58.42, representing a 12.78% increase from the current share price, occurred on August 20, 2026.
- The 52-week low stock price for NRGU is $16.25, indicating a -68.63% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $51.73 | $50.52 | $1.21 | 9,684.0 | +1.17% |
| Aug 27, 2026 | $51.64 | $49.36 | $2.28 | 27,549.0 | -1.03% |
| Aug 26, 2026 | $52.78 | $48.66 | $4.12 | 26,495.0 | +0.82% |
| Aug 25, 2026 | $53.00 | $50.70 | $2.30 | 59,245.0 | -5.59% |
| Aug 24, 2026 | $57.00 | $52.84 | $4.16 | 70,098.0 | -3.06% |
| Aug 21, 2026 | $57.45 | $55.61 | $1.84 | 62,254.0 | -1.01% |
| Aug 20, 2026 | $58.42 | $55.60 | $2.82 | 71,320.0 | +3.42% |
| Aug 19, 2026 | $56.58 | $54.01 | $2.57 | 62,429.0 | -0.11% |
| Aug 18, 2026 | $54.98 | $52.63 | $2.35 | 49,450.0 | +4.83% |
| Aug 17, 2026 | $52.45 | $49.25 | $3.20 | 40,360.0 | +5.67% |
| Aug 14, 2026 | $50.50 | $48.35 | $2.15 | 48,504.0 | +2.79% |
| Aug 13, 2026 | $48.07 | $45.61 | $2.46 | 57,070.0 | +1.05% |
| Aug 12, 2026 | $47.78 | $45.75 | $2.03 | 29,533.0 | +1.32% |
| Aug 11, 2026 | $47.21 | $44.15 | $3.06 | 47,353.0 | +5.41% |
| Aug 10, 2026 | $44.70 | $40.30 | $4.40 | 97,742.0 | +15.77% |
| Aug 07, 2026 | $39.30 | $36.98 | $2.32 | 75,438.0 | -2.03% |
| Aug 06, 2026 | $39.77 | $38.24 | $1.53 | 30,372.0 | +5.09% |
| Aug 05, 2026 | $41.50 | $37.15 | $4.35 | 89,891.0 | -9.74% |
| Aug 04, 2026 | $41.70 | $38.87 | $2.84 | 68,727.0 | -1.19% |
| Aug 03, 2026 | $43.76 | $41.30 | $2.46 | 76,921.0 | -6.31% |
| Jul 31, 2026 | $44.90 | $42.25 | $2.65 | 63,297.0 | +2.17% |
| Jul 30, 2026 | $43.75 | $40.34 | $3.41 | 70,400.0 | +3.35% |
| Jul 29, 2026 | $43.30 | $41.73 | $1.57 | 135,678.0 | +6.84% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $58.42 | $36.98 | $21.44 | 1,100,435.0 | +15.66% |
| Jul, 2026 | $47.28 | $27.85 | $19.43 | 2,209,840.0 | +57.01% |
| Jun, 2026 | $41.73 | $28.11 | $13.62 | 1,873,893.0 | -16.49% |
| May, 2026 | $44.85 | $31.32 | $13.53 | 2,467,558.0 | -20.28% |
| Apr, 2026 | $47.77 | $27.50 | $20.27 | 5,040,875.0 | -8.94% |
| Mar, 2026 | $53.08 | $31.00 | $22.08 | 6,140,052.0 | +54.17% |
| Feb, 2026 | $31.13 | $21.70 | $9.43 | 1,591,857.0 | +29.45% |
| Jan, 2026 | $25.10 | $17.35 | $7.75 | 1,743,973.0 | +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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):