Get the Stockscreener App
19.22
3.27%
-0.65
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 September 12, 2025, is $19.22.
- 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 86.96% to $19.22 now.
- The 52-week high stock price for NRGU is $26.12, representing a 35.90% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for NRGU is $10.28, indicating a -46.51% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $20.25 | $19.22 | $1.04 | 25,084.0 | -3.27% |
| Sep 11, 2025 | $20.15 | $19.34 | $0.81 | 28,823.0 | -0.64% |
| Sep 10, 2025 | $20.10 | $18.94 | $1.16 | 26,787.0 | +3.89% |
| Sep 09, 2025 | $20.18 | $19.20 | $0.98 | 27,341.0 | +1.32% |
| Sep 08, 2025 | $19.45 | $18.37 | $1.08 | 40,353.0 | -1.25% |
| Sep 05, 2025 | $19.91 | $18.77 | $1.14 | 18,275.0 | -4.56% |
| Sep 04, 2025 | $20.36 | $19.62 | $0.7355 | 19,061.0 | +1.32% |
| Sep 03, 2025 | $21.69 | $19.66 | $2.04 | 79,329.0 | -8.22% |
| Sep 02, 2025 | $21.70 | $20.87 | $0.83 | 32,843.0 | +1.83% |
| Aug 29, 2025 | $21.54 | $20.99 | $0.55 | 44,201.0 | +1.09% |
| Aug 28, 2025 | $21.13 | $20.31 | $0.8158 | 21,655.0 | +2.13% |
| Aug 27, 2025 | $20.88 | $19.70 | $1.18 | 112,368.0 | +4.99% |
| Aug 26, 2025 | $19.64 | $19.17 | $0.469 | 12,257.0 | -1.75% |
| Aug 25, 2025 | $19.99 | $19.27 | $0.72 | 13,131.0 | +2.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $21.70 | $18.37 | $3.33 | 322,980.0 | -9.72% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):