Get the Stockscreener App
19.41
8.74%
1.56
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 August 22, 2025, is $19.41.
- 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 88.81% to $19.41 now.
- The 52-week high stock price for NRGU is $26.12, representing a 34.57% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -47.04% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $19.51 | $17.95 | $1.56 | 46,555.0 | +8.74% |
| Aug 21, 2025 | $17.93 | $17.31 | $0.62 | 10,794.0 | +0.96% |
| Aug 20, 2025 | $17.85 | $17.30 | $0.55 | 26,900.0 | +2.20% |
| Aug 19, 2025 | $17.71 | $17.01 | $0.70 | 27,199.0 | +0.12% |
| Aug 18, 2025 | $17.45 | $16.88 | $0.57 | 10,305.0 | -1.03% |
| Aug 15, 2025 | $17.90 | $17.37 | $0.5301 | 34,606.0 | -0.57% |
| Aug 14, 2025 | $17.56 | $16.72 | $0.84 | 26,866.0 | +0.68% |
| Aug 13, 2025 | $17.44 | $16.66 | $0.782 | 14,747.0 | +4.01% |
| Aug 12, 2025 | $17.39 | $16.40 | $0.9892 | 59,364.0 | +2.67% |
| Aug 11, 2025 | $17.18 | $16.16 | $1.02 | 33,692.0 | -3.52% |
| Aug 08, 2025 | $17.15 | $16.35 | $0.80 | 22,430.0 | +2.86% |
| Aug 07, 2025 | $17.66 | $16.45 | $1.21 | 41,784.0 | -2.26% |
| Aug 06, 2025 | $18.03 | $16.41 | $1.62 | 35,394.0 | -2.43% |
| Aug 05, 2025 | $17.27 | $16.45 | $0.82 | 14,163.0 | +0.58% |
| Aug 04, 2025 | $17.28 | $16.70 | $0.58 | 62,947.0 | +1.60% |
| Aug 01, 2025 | $18.05 | $16.63 | $1.42 | 107,870.0 | -7.15% |
| Jul 31, 2025 | $19.00 | $18.06 | $0.9432 | 27,173.0 | -3.45% |
| Jul 30, 2025 | $19.82 | $18.40 | $1.42 | 23,575.0 | -5.80% |
| Jul 29, 2025 | $20.00 | $19.19 | $0.81 | 18,345.0 | +2.41% |
| Jul 28, 2025 | $19.53 | $18.85 | $0.68 | 23,887.0 | +6.30% |
| Jul 25, 2025 | $18.75 | $18.13 | $0.62 | 4,772.0 | -1.06% |
| Jul 24, 2025 | $18.80 | $18.16 | $0.64 | 12,311.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.51 | $16.16 | $3.35 | 622,171.0 | +6.71% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):