Get the Stockscreener App
31.59
2.13%
-0.705
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 June 16, 2026, is $31.59.
- 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 207.34% to $31.59 now.
- The 52-week high stock price for NRGU is $53.08, representing a 68.00% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for NRGU is $15.92, indicating a -49.61% decrease from the current share price, occurred on July 01, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $31.71 | $30.86 | $0.855 | 37,862.0 | -1.83% |
| Jun 15, 2026 | $33.22 | $31.00 | $2.22 | 102,398.0 | -12.13% |
| Jun 12, 2026 | $37.51 | $34.48 | $3.03 | 71,502.0 | +2.51% |
| Jun 11, 2026 | $39.91 | $35.27 | $4.64 | 196,735.0 | -7.29% |
| Jun 10, 2026 | $40.18 | $36.72 | $3.46 | 250,196.0 | +6.29% |
| Jun 09, 2026 | $37.61 | $34.78 | $2.83 | 74,704.0 | -5.36% |
| Jun 08, 2026 | $39.93 | $37.71 | $2.22 | 108,266.0 | +3.89% |
| Jun 05, 2026 | $39.20 | $36.83 | $2.37 | 80,712.0 | -6.40% |
| Jun 04, 2026 | $40.26 | $38.00 | $2.26 | 70,157.0 | -1.47% |
| Jun 03, 2026 | $41.73 | $38.70 | $3.03 | 114,011.0 | +2.53% |
| Jun 02, 2026 | $39.21 | $36.94 | $2.27 | 87,144.0 | +3.44% |
| Jun 01, 2026 | $38.64 | $35.85 | $2.79 | 155,740.0 | +11.00% |
| May 29, 2026 | $34.87 | $33.43 | $1.44 | 82,300.0 | -3.18% |
| May 28, 2026 | $36.23 | $34.69 | $1.54 | 66,449.0 | +3.01% |
| May 27, 2026 | $35.64 | $33.19 | $2.45 | 130,776.0 | -3.47% |
| May 26, 2026 | $39.22 | $35.41 | $3.81 | 83,059.0 | -10.60% |
| May 22, 2026 | $39.61 | $37.80 | $1.81 | 67,662.0 | +2.40% |
| May 21, 2026 | $42.38 | $37.69 | $4.70 | 145,325.0 | -4.64% |
| May 20, 2026 | $44.85 | $40.22 | $4.63 | 134,532.0 | -7.82% |
| May 19, 2026 | $44.38 | $42.05 | $2.33 | 131,592.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $41.73 | $30.86 | $10.87 | 1,349,427.0 | -6.98% |
| 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% |
0.40%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):