Get the Stockscreener App
34.38
2.78%
0.93
After Hours:
34.60
0.22
+0.64%
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 March 05, 2026, is $34.38.
- 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 234.43% to $34.38 now.
- The 52-week high stock price for NRGU is $35.17, representing a 2.30% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for NRGU is $10.28, indicating a -70.10% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $35.60 | $33.45 | $2.15 | 192,973.0 | +2.78% |
| Mar 04, 2026 | $33.52 | $31.00 | $2.52 | 224,314.0 | +1.15% |
| Mar 03, 2026 | $35.17 | $32.00 | $3.17 | 515,956.0 | -1.52% |
| Mar 02, 2026 | $34.83 | $31.40 | $3.43 | 663,952.0 | +10.24% |
| Feb 27, 2026 | $30.49 | $28.30 | $2.19 | 108,695.0 | +5.54% |
| Feb 26, 2026 | $29.77 | $27.31 | $2.46 | 108,764.0 | +1.26% |
| Feb 25, 2026 | $29.68 | $27.41 | $2.27 | 52,662.0 | -2.26% |
| Feb 24, 2026 | $29.43 | $27.99 | $1.44 | 36,218.0 | -0.10% |
| Feb 23, 2026 | $31.00 | $28.76 | $2.24 | 146,406.0 | -2.54% |
| Feb 20, 2026 | $29.95 | $28.71 | $1.24 | 128,983.0 | +0.00% |
| Feb 19, 2026 | $31.13 | $29.59 | $1.54 | 124,921.0 | +3.17% |
| Feb 18, 2026 | $29.16 | $28.16 | $0.9949 | 57,274.0 | +4.61% |
| Feb 17, 2026 | $29.38 | $26.52 | $2.86 | 118,368.0 | -3.18% |
| Feb 13, 2026 | $28.86 | $27.48 | $1.38 | 31,570.0 | +3.84% |
| Feb 12, 2026 | $29.85 | $26.90 | $2.95 | 88,658.0 | -7.60% |
| Feb 11, 2026 | $29.87 | $28.48 | $1.39 | 49,071.0 | +8.97% |
| Feb 10, 2026 | $28.07 | $26.86 | $1.21 | 80,579.0 | -2.04% |
| Feb 09, 2026 | $28.11 | $27.12 | $0.99 | 76,780.0 | +0.90% |
| Feb 06, 2026 | $27.98 | $26.45 | $1.53 | 77,952.0 | +7.07% |
| Feb 05, 2026 | $26.42 | $24.67 | $1.75 | 76,374.0 | -4.22% |
| Feb 04, 2026 | $27.38 | $24.70 | $2.68 | 100,752.0 | +10.07% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $35.60 | $31.00 | $4.60 | 1,790,168.0 | +12.87% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):