Stockscreener 앱 받기
16.33
3.52%
-0.5965
시간 외 거래:
16.34
0.0065
+0.04%
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $17.18 | $16.16 | $1.02 | 33,692.0 | -3.52% |
| 2025-08-08 | $17.15 | $16.35 | $0.80 | 22,430.0 | +2.86% |
| 2025-08-07 | $17.66 | $16.45 | $1.21 | 41,784.0 | -2.26% |
| 2025-08-06 | $18.03 | $16.41 | $1.62 | 35,394.0 | -2.43% |
| 2025-08-05 | $17.27 | $16.45 | $0.82 | 14,163.0 | +0.58% |
| 2025-08-04 | $17.28 | $16.70 | $0.58 | 62,947.0 | +1.60% |
| 2025-08-01 | $18.05 | $16.63 | $1.42 | 107,870.0 | -7.15% |
| 2025-07-31 | $19.00 | $18.06 | $0.9432 | 27,173.0 | -3.45% |
| 2025-07-30 | $19.82 | $18.40 | $1.42 | 23,575.0 | -5.80% |
| 2025-07-29 | $20.00 | $19.19 | $0.81 | 18,345.0 | +2.41% |
| 2025-07-28 | $19.53 | $18.85 | $0.68 | 23,887.0 | +6.30% |
| 2025-07-25 | $18.75 | $18.13 | $0.62 | 4,772.0 | -1.06% |
| 2025-07-24 | $18.80 | $18.16 | $0.64 | 12,311.0 | -0.11% |
| 2025-07-23 | $18.83 | $18.59 | $0.24 | 6,384.0 | +3.46% |
| 2025-07-22 | $18.26 | $17.86 | $0.40 | 31,978.0 | +1.06% |
| 2025-07-21 | $18.26 | $17.66 | $0.60 | 35,418.0 | -0.54% |
| 2025-07-18 | $19.00 | $17.81 | $1.19 | 33,108.0 | -0.73% |
| 2025-07-17 | $18.01 | $17.28 | $0.7274 | 23,695.0 | +3.49% |
| 2025-07-16 | $18.32 | $17.24 | $1.08 | 43,853.0 | -4.79% |
| 2025-07-15 | $19.11 | $18.15 | $0.96 | 29,840.0 | -4.22% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 연도별 가격 이력
이 심층 분석에서는 Microsectors U S Big Oil 3 Leveraged Etns 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Microsectors U S Big Oil 3 Leveraged Etns 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.05 | $16.16 | $1.89 | 351,972.0 | -10.21% |
| 2025-07 | $20.45 | $15.92 | $4.53 | 671,427.0 | +12.62% |
| 2025-06 | $19.91 | $14.33 | $5.58 | 1,575,399.0 | +12.38% |
| 2025-05 | $17.63 | $12.70 | $4.93 | 780,265.0 | +9.68% |
| 2025-04 | $24.80 | $10.28 | $14.52 | 1,039,866.0 | -46.37% |
| 2025-03 | $26.00 | $17.89 | $8.11 | 73,130.0 | +4.01% |
| 2025-02 | $26.12 | $22.00 | $4.12 | 34,693.0 | +0.00% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $523.0 | $446.2 | $76.80 | 498,896.0 | +0.48% |
| 2024-06 | $522.5 | $437.0 | $85.50 | 457,240.0 | -5.25% |
| 2024-05 | $586.4 | $487.0 | $99.36 | 464,107.0 | -8.54% |
| 2024-04 | $723.7 | $577.1 | $146.6 | 716,263.0 | -6.28% |
| 2024-03 | $619.0 | $447.5 | $171.5 | 564,051.0 | +37.88% |
| 2024-02 | $468.2 | $408.0 | $60.20 | 896,844.0 | +5.58% |
| 2024-01 | $467.0 | $345.4 | $121.5 | 1,385,117.0 | +2.12% |
Microsectors U S Big Oil 3 Leveraged Etns 주식 (NRGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $454.0 | $357.1 | $96.94 | 1,226,367.0 | +1.12% |
| 2023-11 | $456.0 | $371.8 | $84.24 | 1,181,261.0 | -3.11% |
| 2023-10 | $534.7 | $393.2 | $141.5 | 1,409,241.0 | -15.39% |
| 2023-09 | $563.1 | $480.0 | $83.10 | 1,061,095.0 | +6.82% |
| 2023-08 | $505.0 | $417.2 | $87.82 | 1,322,065.0 | +4.92% |
| 2023-07 | $448.8 | $306.5 | $142.3 | 1,531,972.0 | +31.53% |
| 2023-06 | $356.2 | $289.3 | $66.89 | 1,862,634.0 | +15.59% |
| 2023-05 | $398.0 | $290.5 | $107.5 | 2,168,317.0 | -25.87% |
| 2023-04 | $469.0 | $366.0 | $103.0 | 1,309,771.0 | -1.27% |
| 2023-03 | $402.1 | $286.0 | $116.1 | 1,838,138.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):