Get the Stockscreener App
35.25
16.61%
-7.02
After Hours:
35.86
0.61
+1.73%
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 May 06, 2026, is $35.25.
- 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 242.90% to $35.25 now.
- The 52-week high stock price for NRGU is $53.08, representing a 50.58% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for NRGU is $12.70, indicating a -63.97% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $37.73 | $34.86 | $2.87 | 294,404.0 | -16.61% |
| May 05, 2026 | $43.21 | $41.10 | $2.11 | 75,499.0 | -1.70% |
| May 04, 2026 | $43.00 | $40.01 | $2.99 | 104,997.0 | +6.15% |
| May 01, 2026 | $42.00 | $38.68 | $3.32 | 143,883.0 | -5.26% |
| Apr 30, 2026 | $42.76 | $38.06 | $4.70 | 233,652.0 | +2.67% |
| Apr 29, 2026 | $41.75 | $38.80 | $2.95 | 255,179.0 | +9.61% |
| Apr 28, 2026 | $38.10 | $36.70 | $1.40 | 163,104.0 | +4.86% |
| Apr 27, 2026 | $37.18 | $35.40 | $1.78 | 67,889.0 | +2.23% |
| Apr 24, 2026 | $35.74 | $34.11 | $1.63 | 180,738.0 | -0.92% |
| Apr 23, 2026 | $36.31 | $34.77 | $1.54 | 125,496.0 | +0.85% |
| Apr 22, 2026 | $35.48 | $34.02 | $1.46 | 92,020.0 | +3.44% |
| Apr 21, 2026 | $34.30 | $31.18 | $3.12 | 201,580.0 | +7.73% |
| Apr 20, 2026 | $32.30 | $30.89 | $1.41 | 191,159.0 | +4.50% |
| Apr 17, 2026 | $31.07 | $27.50 | $3.57 | 403,690.0 | -14.31% |
| Apr 16, 2026 | $36.40 | $34.17 | $2.23 | 132,035.0 | +4.93% |
| Apr 15, 2026 | $34.80 | $32.82 | $1.98 | 132,705.0 | -0.21% |
| Apr 14, 2026 | $35.59 | $33.33 | $2.26 | 304,472.0 | -7.97% |
| Apr 13, 2026 | $38.42 | $35.84 | $2.58 | 165,274.0 | +1.93% |
| Apr 10, 2026 | $37.00 | $34.65 | $2.35 | 139,668.0 | -1.12% |
| Apr 09, 2026 | $40.75 | $36.30 | $4.45 | 235,273.0 | -5.45% |
| Apr 08, 2026 | $39.10 | $33.81 | $5.29 | 466,669.0 | -13.97% |
| Apr 07, 2026 | $46.99 | $44.10 | $2.89 | 657,553.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $43.21 | $34.86 | $8.35 | 913,187.0 | -17.56% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):