Get the Stockscreener App
18.70
1.14%
0.21
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 November 10, 2025, is $18.70.
- 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 81.90% to $18.70 now.
- The 52-week high stock price for NRGU is $26.12, representing a 39.68% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -45.03% 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 |
|---|---|---|---|---|---|
| Nov 10, 2025 | $18.89 | $18.05 | $0.84 | 16,027.0 | +0.87% |
| Nov 07, 2025 | $18.85 | $17.89 | $0.96 | 47,924.0 | +3.99% |
| Nov 06, 2025 | $18.56 | $17.67 | $0.89 | 70,740.0 | +2.89% |
| Nov 05, 2025 | $17.91 | $17.21 | $0.6965 | 39,843.0 | -0.86% |
| Nov 04, 2025 | $17.57 | $16.68 | $0.89 | 110,165.0 | -4.34% |
| Nov 03, 2025 | $18.25 | $17.41 | $0.84 | 48,075.0 | -0.05% |
| Oct 31, 2025 | $18.54 | $17.96 | $0.5837 | 29,240.0 | +1.28% |
| Oct 30, 2025 | $18.80 | $17.88 | $0.92 | 51,025.0 | -1.69% |
| Oct 29, 2025 | $18.58 | $17.75 | $0.83 | 31,552.0 | +1.95% |
| Oct 28, 2025 | $18.55 | $17.69 | $0.855 | 56,804.0 | -4.62% |
| Oct 27, 2025 | $19.03 | $18.54 | $0.49 | 40,982.0 | +0.59% |
| Oct 24, 2025 | $19.61 | $18.69 | $0.9199 | 49,562.0 | -2.14% |
| Oct 23, 2025 | $19.55 | $18.65 | $0.8997 | 168,276.0 | +8.32% |
| Oct 22, 2025 | $17.88 | $17.00 | $0.8801 | 129,019.0 | +4.13% |
| Oct 21, 2025 | $17.36 | $16.68 | $0.68 | 53,475.0 | -2.86% |
| Oct 20, 2025 | $17.46 | $16.90 | $0.56 | 57,188.0 | +3.31% |
| Oct 17, 2025 | $17.00 | $16.53 | $0.47 | 33,445.0 | +1.20% |
| Oct 16, 2025 | $17.70 | $16.25 | $1.45 | 181,088.0 | -4.46% |
| Oct 15, 2025 | $18.14 | $17.05 | $1.09 | 99,557.0 | -1.30% |
| Oct 14, 2025 | $18.11 | $16.87 | $1.24 | 103,534.0 | -0.45% |
| Oct 13, 2025 | $17.80 | $17.28 | $0.52 | 51,476.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $18.89 | $16.68 | $2.21 | 332,774.0 | +2.30% |
| 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% |
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% |
0.21%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):