Get the Stockscreener App
40.89
6.77%
-2.97
After Hours:
40.21
-0.68
-1.66%
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 July 27, 2026, is $40.89.
- 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 297.76% to $40.89 now.
- The 52-week high stock price for NRGU is $53.08, representing a 29.81% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for NRGU is $16.16, indicating a -60.48% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $42.86 | $40.02 | $2.84 | 177,980.0 | -6.77% |
| Jul 24, 2026 | $46.12 | $43.51 | $2.61 | 169,194.0 | -2.45% |
| Jul 23, 2026 | $47.28 | $44.37 | $2.91 | 143,268.0 | +1.54% |
| Jul 22, 2026 | $45.54 | $43.85 | $1.69 | 81,672.0 | +2.18% |
| Jul 21, 2026 | $43.44 | $41.97 | $1.47 | 57,699.0 | +4.67% |
| Jul 20, 2026 | $42.55 | $39.65 | $2.90 | 93,560.0 | +1.69% |
| Jul 17, 2026 | $40.89 | $38.81 | $2.08 | 139,743.0 | +6.71% |
| Jul 16, 2026 | $38.76 | $37.34 | $1.42 | 90,933.0 | +3.84% |
| Jul 15, 2026 | $38.18 | $35.24 | $2.94 | 104,990.0 | -4.17% |
| Jul 14, 2026 | $39.55 | $35.00 | $4.55 | 91,125.0 | +0.89% |
| Jul 13, 2026 | $38.23 | $35.65 | $2.58 | 137,125.0 | +14.18% |
| Jul 10, 2026 | $34.32 | $32.34 | $1.98 | 51,986.0 | +0.64% |
| Jul 09, 2026 | $34.17 | $32.76 | $1.41 | 89,107.0 | -5.22% |
| Jul 08, 2026 | $35.66 | $32.70 | $2.96 | 251,358.0 | +9.13% |
| Jul 07, 2026 | $32.10 | $29.94 | $2.16 | 129,121.0 | +8.45% |
| Jul 06, 2026 | $29.85 | $29.06 | $0.79 | 16,135.0 | -0.91% |
| Jul 02, 2026 | $29.98 | $28.83 | $1.15 | 28,420.0 | +2.41% |
| Jul 01, 2026 | $29.19 | $27.85 | $1.34 | 26,972.0 | +2.04% |
| Jun 30, 2026 | $30.56 | $28.38 | $2.18 | 39,010.0 | -4.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $47.28 | $27.85 | $19.43 | 2,058,368.0 | +43.62% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):