Get the Stockscreener App
20.05
0.21%
0.1001
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 January 09, 2026, is $20.05.
- 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 95.04% to $20.05 now.
- The 52-week high stock price for NRGU is $26.12, representing a 30.27% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -48.73% 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 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $20.49 | $19.69 | $0.80 | 36,534.0 | +0.30% |
| Jan 08, 2026 | $20.49 | $18.20 | $2.29 | 163,164.0 | +10.65% |
| Jan 07, 2026 | $19.00 | $17.78 | $1.22 | 59,422.0 | -3.27% |
| Jan 06, 2026 | $20.23 | $18.54 | $1.69 | 110,568.0 | -5.67% |
| Jan 05, 2026 | $20.75 | $18.65 | $2.10 | 159,480.0 | +6.41% |
| Jan 02, 2026 | $18.74 | $17.35 | $1.39 | 78,048.0 | +6.11% |
| Dec 31, 2025 | $17.79 | $17.36 | $0.43 | 30,622.0 | -2.18% |
| Dec 30, 2025 | $17.92 | $17.50 | $0.42 | 42,757.0 | +3.77% |
| Dec 29, 2025 | $17.48 | $16.92 | $0.56 | 71,099.0 | +2.13% |
| Dec 26, 2025 | $17.05 | $16.60 | $0.45 | 53,198.0 | -1.80% |
| Dec 24, 2025 | $17.38 | $17.10 | $0.28 | 24,876.0 | -1.09% |
| Dec 23, 2025 | $17.47 | $17.10 | $0.3687 | 35,630.0 | +0.70% |
| Dec 22, 2025 | $17.77 | $17.23 | $0.5399 | 44,165.0 | +2.13% |
| Dec 19, 2025 | $17.42 | $16.79 | $0.627 | 35,431.0 | -0.41% |
| Dec 18, 2025 | $18.01 | $16.82 | $1.19 | 56,916.0 | -6.29% |
| Dec 17, 2025 | $18.31 | $17.22 | $1.09 | 55,606.0 | +6.34% |
| Dec 16, 2025 | $18.51 | $16.98 | $1.53 | 216,043.0 | -10.27% |
| Dec 15, 2025 | $19.70 | $18.60 | $1.10 | 44,608.0 | -3.31% |
| Dec 12, 2025 | $20.30 | $19.52 | $0.784 | 21,309.0 | -2.68% |
| Dec 11, 2025 | $20.86 | $20.05 | $0.81 | 32,230.0 | -4.16% |
| Dec 10, 2025 | $21.12 | $19.96 | $1.16 | 24,779.0 | +5.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $20.75 | $17.35 | $3.40 | 607,216.0 | +14.34% |
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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):