Get the Stockscreener App
17.02
10.14%
-1.92
After Hours:
17.04
0.02
+0.12%
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 October 10, 2025, is $17.02.
- 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 65.56% to $17.02 now.
- The 52-week high stock price for NRGU is $26.12, representing a 53.47% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -39.60% 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 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $18.50 | $17.01 | $1.49 | 239,047.0 | -10.14% |
| Oct 09, 2025 | $20.30 | $18.86 | $1.44 | 57,485.0 | -3.42% |
| Oct 08, 2025 | $19.90 | $19.10 | $0.80 | 51,191.0 | -1.70% |
| Oct 07, 2025 | $19.95 | $18.74 | $1.21 | 152,108.0 | -0.35% |
| Oct 06, 2025 | $20.51 | $19.65 | $0.856 | 75,205.0 | +1.88% |
| Oct 03, 2025 | $20.31 | $19.60 | $0.71 | 83,847.0 | +1.55% |
| Oct 02, 2025 | $20.55 | $19.30 | $1.25 | 69,537.0 | -4.11% |
| Oct 01, 2025 | $20.55 | $20.06 | $0.49 | 83,393.0 | -1.61% |
| Sep 30, 2025 | $20.85 | $19.90 | $0.95 | 69,544.0 | -3.30% |
| Sep 29, 2025 | $22.75 | $20.94 | $1.81 | 72,521.0 | -6.77% |
| Sep 26, 2025 | $23.56 | $22.25 | $1.31 | 53,407.0 | +3.22% |
| Sep 25, 2025 | $22.05 | $21.33 | $0.7215 | 26,233.0 | +3.86% |
| Sep 24, 2025 | $22.00 | $20.91 | $1.09 | 48,203.0 | +4.22% |
| Sep 23, 2025 | $21.32 | $19.80 | $1.52 | 105,850.0 | +4.57% |
| Sep 22, 2025 | $19.70 | $19.00 | $0.70 | 92,991.0 | +0.16% |
| Sep 19, 2025 | $20.04 | $19.16 | $0.8842 | 30,523.0 | -4.14% |
| Sep 18, 2025 | $20.65 | $19.91 | $0.743 | 18,952.0 | -1.60% |
| Sep 17, 2025 | $21.02 | $20.07 | $0.953 | 46,144.0 | +0.51% |
| Sep 16, 2025 | $20.71 | $19.50 | $1.21 | 36,151.0 | +7.59% |
| Sep 15, 2025 | $19.50 | $18.77 | $0.725 | 18,607.0 | -0.83% |
| Sep 12, 2025 | $20.25 | $19.22 | $1.04 | 25,084.0 | -3.27% |
| Sep 11, 2025 | $20.15 | $19.34 | $0.81 | 28,823.0 | -0.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $20.55 | $17.01 | $3.54 | 1,050,860.0 | -17.02% |
| 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% |
Microsectors U S Big Oil 3 Leveraged Etns Stock (NRGU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $454.0 | $357.1 | $96.94 | 1,226,367.0 | +1.12% |
| Nov, 2023 | $456.0 | $371.8 | $84.24 | 1,181,261.0 | -3.11% |
| Oct, 2023 | $534.7 | $393.2 | $141.5 | 1,409,241.0 | -15.39% |
| Sep, 2023 | $563.1 | $480.0 | $83.10 | 1,061,095.0 | +6.82% |
| Aug, 2023 | $505.0 | $417.2 | $87.82 | 1,322,065.0 | +4.92% |
| Jul, 2023 | $448.8 | $306.5 | $142.3 | 1,531,972.0 | +31.53% |
| Jun, 2023 | $356.2 | $289.3 | $66.89 | 1,862,634.0 | +15.59% |
| May, 2023 | $398.0 | $290.5 | $107.5 | 2,168,317.0 | -25.87% |
| Apr, 2023 | $469.0 | $366.0 | $103.0 | 1,309,771.0 | -1.27% |
| Mar, 2023 | $402.1 | $286.0 | $116.1 | 1,838,138.0 | +0.00% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):