Microsectors U.S. Big Oil 3x Leveraged ETNs NRGU
56.98 USD +2.95 (+5.46%)
Regular-session close
56.50 -0.48 -0.84%
After hours · Nov 13, 4:44 PM ET
54.81 Day range 56.98
16.88 52-week range 74.78
- YTD
- +225.60%
- 1 year
- +192.96%
NRGU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.74 | 56.98 | 54.81 | 56.98 | +2.95 | +5.46% | 28,044 |
| Nov 12, 2026 | 53.47 | 55.75 | 52.20 | 54.03 | +2.45 | +4.75% | 51,900 |
| Nov 11, 2026 | 50.00 | 51.67 | 49.48 | 51.58 | +2.95 | +6.07% | 36,400 |
| Nov 10, 2026 | 45.00 | 49.32 | 44.12 | 48.63 | +1.12 | +2.36% | 51,000 |
| Nov 9, 2026 | 45.48 | 48.65 | 45.04 | 47.51 | -0.23 | -0.48% | 60,700 |
| Nov 6, 2026 | 47.48 | 48.89 | 46.48 | 47.74 | +0.23 | +0.48% | 41,900 |
| Nov 5, 2026 | 52.16 | 54.33 | 47.51 | 47.51 | -3.45 | -6.77% | 150,400 |
| Nov 4, 2026 | 59.45 | 59.45 | 48.96 | 50.96 | -10.76 | -17.43% | 123,300 |
| Nov 3, 2026 | 62.49 | 63.58 | 61.37 | 61.72 | -1.89 | -2.97% | 54,600 |
| Nov 2, 2026 | 69.47 | 70.54 | 63.61 | 63.61 | -10.70 | -14.40% | 87,800 |
| Oct 30, 2026 | 72.00 | 74.31 | 71.75 | 74.31 | +5.32 | +7.71% | 41,000 |
| Oct 29, 2026 | 70.19 | 70.19 | 66.20 | 68.99 | +0.09 | +0.13% | 45,800 |
| Oct 28, 2026 | 68.32 | 70.11 | 68.05 | 68.90 | +0.44 | +0.64% | 69,200 |
| Oct 27, 2026 | 74.51 | 74.51 | 67.57 | 68.46 | -6.32 | -8.45% | 57,300 |
| Oct 26, 2026 | 72.54 | 76.79 | 72.54 | 74.78 | +0.88 | +1.19% | 34,000 |
| Oct 23, 2026 | 70.50 | 75.60 | 70.50 | 73.90 | +5.13 | +7.46% | 63,700 |
| Oct 22, 2026 | 74.00 | 74.00 | 65.95 | 68.77 | -3.05 | -4.25% | 69,200 |
| Oct 21, 2026 | 71.76 | 73.40 | 69.72 | 71.82 | -0.33 | -0.46% | 40,000 |
| Oct 20, 2026 | 74.00 | 74.44 | 68.05 | 72.15 | -0.07 | -0.10% | 51,800 |
| Oct 19, 2026 | 71.80 | 75.35 | 71.78 | 72.22 | -1.24 | -1.69% | 31,300 |
| Oct 16, 2026 | 71.00 | 73.54 | 69.29 | 73.46 | +5.08 | +7.43% | 41,800 |
| Oct 15, 2026 | 72.92 | 72.92 | 67.08 | 68.38 | -3.14 | -4.39% | 56,800 |
| Oct 14, 2026 | 71.80 | 72.20 | 70.00 | 71.52 | +1.31 | +1.87% | 42,500 |
| Oct 13, 2026 | 66.66 | 70.29 | 66.61 | 70.21 | +4.50 | +6.85% | 55,600 |
| Oct 12, 2026 | 65.94 | 66.66 | 64.80 | 65.71 | +2.95 | +4.70% | 43,200 |
| Oct 9, 2026 | 63.09 | 66.05 | 62.22 | 62.76 | -1.33 | -2.08% | 32,300 |
| Oct 8, 2026 | 61.00 | 64.79 | 61.00 | 64.09 | +6.59 | +11.46% | 75,200 |
| Oct 7, 2026 | 59.00 | 60.78 | 57.10 | 57.50 | -0.30 | -0.52% | 16,200 |
| Oct 6, 2026 | 55.16 | 58.50 | 55.16 | 57.80 | +0.25 | +0.43% | 32,400 |
| Oct 5, 2026 | 54.44 | 58.56 | 53.79 | 57.55 | +2.03 | +3.66% | 32,800 |
| Oct 2, 2026 | 53.14 | 55.65 | 52.00 | 55.52 | +0.28 | +0.51% | 43,500 |
| Oct 1, 2026 | 50.13 | 55.25 | 50.13 | 55.24 | +4.04 | +7.89% | 56,900 |
| Sep 30, 2026 | 51.56 | 52.75 | 50.80 | 51.20 | +0.39 | +0.77% | 32,700 |
| Sep 29, 2026 | 50.17 | 51.30 | 48.99 | 50.81 | -0.96 | -1.85% | 40,500 |
| Sep 28, 2026 | 54.17 | 54.17 | 51.69 | 51.77 | -1.14 | -2.15% | 47,800 |
| Sep 25, 2026 | 52.00 | 52.91 | 51.13 | 52.91 | -1.83 | -3.34% | 35,700 |
| Sep 24, 2026 | 55.19 | 56.67 | 53.23 | 54.74 | +1.87 | +3.54% | 78,400 |
| Sep 23, 2026 | 52.70 | 54.42 | 51.46 | 52.87 | +1.75 | +3.42% | 68,000 |
| Sep 22, 2026 | 51.16 | 54.22 | 50.31 | 51.12 | -2.71 | -5.03% | 49,300 |
| Sep 21, 2026 | 57.44 | 58.52 | 53.63 | 53.83 | -5.71 | -9.59% | 83,200 |
| Sep 18, 2026 | 59.15 | 61.07 | 59.04 | 59.54 | -1.24 | -2.04% | 51,800 |
| Sep 17, 2026 | 56.75 | 60.83 | 56.56 | 60.78 | +1.72 | +2.91% | 30,800 |
| Sep 16, 2026 | 62.01 | 62.45 | 58.09 | 59.06 | -6.92 | -10.49% | 126,200 |
| Sep 15, 2026 | 61.02 | 66.40 | 61.02 | 65.98 | +5.89 | +9.80% | 94,500 |
| Sep 14, 2026 | 64.07 | 64.85 | 59.03 | 60.09 | -0.86 | -1.41% | 114,000 |
| Sep 11, 2026 | 58.97 | 62.46 | 58.97 | 60.95 | +0.58 | +0.96% | 62,600 |
| Sep 10, 2026 | 63.00 | 63.00 | 58.37 | 60.37 | +0.15 | +0.25% | 78,100 |
| Sep 9, 2026 | 60.36 | 60.75 | 59.15 | 60.22 | +1.39 | +2.36% | 43,500 |
| Sep 8, 2026 | 58.33 | 59.68 | 57.18 | 58.83 | +2.80 | +5.00% | 37,400 |
| Sep 4, 2026 | 56.53 | 56.93 | 53.78 | 56.03 | -1.33 | -2.32% | 50,100 |
| Sep 3, 2026 | 58.89 | 59.85 | 57.31 | 57.36 | -1.07 | -1.83% | 50,200 |
| Sep 2, 2026 | 55.97 | 59.32 | 55.97 | 58.43 | +0.76 | +1.32% | 32,100 |
| Sep 1, 2026 | 57.00 | 57.67 | 54.91 | 57.67 | +2.73 | +4.97% | 63,900 |
| Aug 31, 2026 | 55.24 | 56.19 | 52.70 | 54.94 | +3.03 | +5.84% | 37,900 |
| Aug 28, 2026 | 50.52 | 51.91 | 50.52 | 51.91 | +0.81 | +1.59% | 14,600 |
| Aug 27, 2026 | 51.64 | 51.64 | 49.36 | 51.10 | -0.53 | -1.03% | 27,500 |
| Aug 26, 2026 | 49.22 | 52.78 | 48.66 | 51.63 | +0.42 | +0.82% | 26,500 |
| Aug 25, 2026 | 51.52 | 53.00 | 50.70 | 51.21 | -3.03 | -5.59% | 59,400 |
| Aug 24, 2026 | 55.65 | 57.00 | 52.84 | 54.24 | -1.71 | -3.06% | 70,100 |
| Aug 21, 2026 | 56.08 | 57.45 | 55.61 | 55.95 | -0.57 | -1.01% | 62,400 |
| Aug 20, 2026 | 57.24 | 58.42 | 55.60 | 56.52 | +1.87 | +3.42% | 71,300 |
| Aug 19, 2026 | 55.56 | 56.58 | 54.01 | 54.65 | -0.06 | -0.11% | 62,400 |
| Aug 18, 2026 | 54.11 | 54.98 | 52.63 | 54.71 | +2.52 | +4.83% | 49,500 |
| Aug 17, 2026 | 49.96 | 52.45 | 49.25 | 52.19 | +2.80 | +5.67% | 41,400 |
| Aug 14, 2026 | 48.66 | 50.50 | 48.35 | 49.39 | +1.34 | +2.79% | 48,700 |
65 days, newest first. Daily bars as drawn on the NRGU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.