MicroSectors Big Oil 3X Leveraged ETN

NRGU
🏛️ usa →
22.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 159.30 165.19 158.72 162.38 0.1M
2021-12-30 164.52 169.08 160.45 160.80 0.1M
2021-12-29 166.58 169.74 162.00 164.70 0.1M
2021-12-28 169.42 173.00 164.50 167.17 0.2M
2021-12-27 154.55 167.21 149.50 166.68 0.2M
2021-12-23 159.60 163.75 155.82 156.01 0.1M
2021-12-22 154.00 160.27 149.00 155.67 0.2M
2021-12-21 146.42 155.00 145.00 154.36 0.2M
2021-12-20 134.00 139.77 127.50 139.57 0.4M
2021-12-17 149.99 152.00 140.65 144.99 0.3M
2021-12-16 154.22 164.18 153.42 154.03 0.3M
2021-12-15 151.01 153.37 139.00 150.67 0.4M
2021-12-14 151.00 160.25 149.65 153.29 0.1M
2021-12-13 164.38 165.00 151.05 154.17 0.3M
2021-12-10 171.89 171.89 159.50 169.52 0.2M
2021-12-09 167.82 169.43 162.47 165.86 0.2M
2021-12-08 175.00 177.15 169.59 170.81 0.1M
2021-12-07 168.30 180.15 167.00 172.94 0.2M
2021-12-06 160.55 166.00 153.50 160.00 0.3M
2021-12-03 166.06 168.16 148.50 152.78 0.5M
2021-12-02 141.57 160.00 137.95 157.89 0.4M
2021-12-01 161.25 165.50 144.00 144.30 0.4M
2021-11-30 147.85 157.36 145.14 149.26 0.5M
2021-11-29 167.45 172.39 156.05 158.27 0.5M
2021-11-26 155.00 157.12 140.00 155.32 0.8M
2021-11-24 175.06 187.45 175.06 183.71 0.2M
2021-11-23 167.71 181.60 167.71 179.75 0.5M
2021-11-22 151.78 168.99 151.43 161.75 0.4M
2021-11-19 161.54 162.90 149.71 151.17 0.6M
2021-11-18 174.70 179.50 166.23 173.13 0.3M
2021-11-17 182.00 188.86 173.30 175.84 0.3M
2021-11-16 190.00 192.40 184.30 187.00 0.2M
2021-11-15 184.71 193.00 179.50 188.87 0.3M
2021-11-12 183.12 188.20 181.80 185.60 0.1M
2021-11-11 186.90 192.42 186.52 186.88 0.1M
2021-11-10 200.50 202.05 182.30 185.10 0.5M
2021-11-09 200.21 204.00 193.31 203.79 0.2M
2021-11-08 200.00 207.78 198.37 200.76 0.3M
2021-11-05 193.00 196.59 187.06 194.05 0.3M
2021-11-04 195.50 197.39 180.51 186.00 0.4M
2021-11-03 182.85 192.35 180.50 187.23 0.4M
2021-11-02 198.35 202.00 190.14 191.08 0.3M
2021-11-01 195.70 201.69 194.40 200.00 0.2M
2021-10-29 197.75 198.80 187.05 190.43 0.3M
2021-10-28 191.05 197.11 189.71 196.12 0.2M
2021-10-27 208.24 211.59 192.11 193.75 0.5M
2021-10-26 216.68 220.22 212.01 216.49 0.2M
2021-10-25 212.88 220.00 210.96 214.82 0.3M
2021-10-22 202.11 207.00 195.25 205.21 0.5M
2021-10-21 204.05 208.23 194.06 199.65 0.4M
2021-10-20 195.51 208.11 194.24 207.95 0.3M
2021-10-19 197.28 203.98 193.92 201.29 0.2M
2021-10-18 200.03 204.00 190.75 194.42 0.3M
2021-10-15 200.00 203.50 193.47 194.00 0.2M
2021-10-14 198.08 200.68 189.81 195.00 0.2M
2021-10-13 187.00 194.05 180.24 190.82 0.3M
2021-10-12 193.07 200.51 189.42 192.75 0.3M
2021-10-11 205.41 207.59 192.43 193.63 0.6M
2021-10-08 181.00 197.83 180.66 196.63 0.7M
2021-10-07 172.99 178.50 170.33 175.33 0.4M
2021-10-06 166.06 173.40 161.00 172.53 0.4M
2021-10-05 177.14 184.05 168.09 174.80 0.6M
2021-10-04 167.29 174.89 164.12 170.17 0.7M
2021-10-01 148.22 161.36 147.58 161.23 0.7M
2021-09-30 147.00 151.00 141.61 144.04 0.5M
2021-09-29 147.70 151.32 142.25 148.76 0.3M
2021-09-28 154.11 157.68 147.50 149.63 0.6M
2021-09-27 141.42 149.63 141.42 148.34 0.5M
2021-09-24 126.32 134.93 125.62 132.85 0.4M
2021-09-23 119.03 130.14 116.80 129.37 0.6M
2021-09-22 110.50 120.76 110.50 117.26 0.7M
2021-09-21 108.32 109.67 101.50 105.49 0.4M
2021-09-20 107.44 108.92 98.05 104.00 1.0M
2021-09-17 116.00 121.95 115.11 116.91 0.4M
2021-09-16 121.00 122.00 116.12 118.26 0.2M
2021-09-15 114.00 122.23 114.00 122.23 0.6M
2021-09-14 118.36 119.15 107.29 108.97 0.5M
2021-09-13 108.00 115.60 108.00 114.85 0.8M
2021-09-10 109.51 109.90 102.72 103.61 0.3M
2021-09-09 101.44 109.50 99.30 104.79 0.4M
2021-09-08 111.39 112.80 103.15 103.35 0.4M
2021-09-07 107.82 113.95 107.19 109.00 0.3M
2021-09-03 112.34 114.86 108.36 110.17 0.3M
2021-09-02 107.90 116.35 107.75 112.56 0.4M
2021-09-01 110.58 111.99 102.75 104.35 0.5M
2021-08-31 109.98 114.07 107.92 110.67 0.2M
2021-08-30 118.00 119.03 111.10 111.57 0.3M
2021-08-27 110.30 118.82 110.23 116.41 0.4M
2021-08-26 109.86 111.47 105.42 106.14 0.3M
2021-08-25 108.55 114.00 105.77 112.07 0.2M
2021-08-24 105.59 109.81 104.12 108.63 0.5M
2021-08-23 98.37 102.77 98.37 102.23 0.6M
2021-08-20 87.38 92.60 86.50 90.84 0.4M
2021-08-19 92.36 95.55 85.89 90.25 1.2M
2021-08-18 105.12 108.01 98.00 98.38 0.4M
2021-08-17 105.55 110.31 102.67 104.95 0.2M
2021-08-16 112.59 112.59 106.88 108.68 0.3M
2021-08-13 122.12 123.27 116.78 117.00 0.3M
2021-08-12 123.08 125.00 118.77 123.73 0.2M
2021-08-11 119.00 123.80 116.79 123.58 0.3M
2021-08-10 117.32 121.00 116.20 120.11 0.3M
2021-08-09 113.78 117.85 112.44 114.76 0.3M
2021-08-06 121.59 124.40 118.63 120.64 0.2M
2021-08-05 114.90 122.40 114.00 118.18 0.3M
2021-08-04 118.42 121.68 112.34 112.72 0.6M
2021-08-03 113.50 125.56 112.20 125.56 0.4M
2021-08-02 120.80 129.14 115.25 115.51 0.3M
2021-07-30 123.09 125.08 117.35 119.78 0.2M
2021-07-29 128.48 129.68 123.73 125.43 0.2M
2021-07-28 118.98 125.89 116.35 123.32 0.2M
2021-07-27 118.34 118.96 113.16 117.70 0.3M
2021-07-26 113.76 123.33 112.82 121.51 0.3M
2021-07-23 117.29 117.80 110.20 113.76 0.3M
2021-07-22 120.23 120.23 112.40 116.17 0.4M
2021-07-21 113.34 122.90 113.07 120.56 0.5M
2021-07-20 103.08 110.71 100.36 107.50 0.5M
2021-07-19 104.17 108.17 98.24 103.21 0.7M
2021-07-16 132.90 133.00 116.00 117.03 0.5M
2021-07-15 131.10 136.05 127.40 129.05 0.3M
2021-07-14 155.50 160.11 134.44 136.37 0.4M
2021-07-13 153.48 157.32 149.94 153.70 0.2M
2021-07-12 152.00 160.16 148.55 156.81 0.2M
2021-07-09 156.03 158.15 149.00 157.35 0.2M
2021-07-08 143.99 153.72 142.00 149.07 0.3M
2021-07-07 163.80 166.81 148.00 152.71 0.5M
2021-07-06 184.44 184.44 162.73 164.22 0.7M
2021-07-02 183.01 186.21 177.00 183.76 0.3M
2021-07-01 186.00 188.98 180.70 185.08 0.4M
2021-06-30 171.50 176.47 170.00 174.21 0.2M
2021-06-29 174.00 177.13 166.81 168.04 0.3M
2021-06-28 189.93 189.93 168.41 170.70 0.6M
2021-06-25 190.00 193.31 186.23 192.19 0.3M
2021-06-24 183.55 188.50 179.70 187.77 0.2M
2021-06-23 185.70 193.58 182.86 183.08 0.3M
2021-06-22 173.78 182.30 169.00 180.04 0.3M
2021-06-21 159.65 177.10 158.95 176.73 0.3M
2021-06-18 159.87 164.74 154.68 154.85 0.3M
2021-06-17 186.28 190.82 160.42 167.16 0.6M
2021-06-16 189.96 194.30 181.50 189.20 0.3M
2021-06-15 185.18 193.51 184.55 189.98 0.2M
2021-06-14 186.50 189.85 177.88 182.33 0.1M
2021-06-11 187.59 190.27 182.00 182.66 0.1M
2021-06-10 192.00 196.44 178.68 184.82 0.3M
2021-06-09 193.01 196.16 185.87 186.03 0.2M
2021-06-08 186.47 193.83 177.81 191.36 0.2M
2021-06-07 189.67 193.19 187.19 188.61 0.1M
2021-06-04 189.83 192.01 181.08 189.61 0.2M
2021-06-03 182.14 189.76 178.55 185.45 0.2M
2021-06-02 177.93 186.64 170.00 184.15 0.3M
2021-06-01 164.26 175.17 164.26 174.80 0.5M
2021-05-28 158.46 158.46 152.82 155.01 0.1M
2021-05-27 151.74 156.80 151.57 155.66 0.2M
2021-05-26 144.52 152.50 144.40 151.41 0.1M
2021-05-25 153.06 154.98 144.71 145.64 0.2M
2021-05-24 153.64 155.50 147.37 155.00 0.2M
2021-05-21 155.08 157.39 148.96 149.45 0.2M
2021-05-20 151.72 151.72 143.15 148.80 0.3M
2021-05-19 150.70 156.79 143.81 150.68 0.4M
2021-05-18 172.33 176.33 161.77 163.14 0.3M
2021-05-17 160.67 173.69 159.52 173.27 0.2M
2021-05-14 151.00 164.26 150.98 162.70 0.3M
2021-05-13 149.61 157.47 139.67 145.60 0.2M
2021-05-12 158.00 168.52 152.00 154.54 0.4M
2021-05-11 155.00 160.08 146.25 151.45 0.4M
2021-05-10 174.80 183.00 167.60 167.60 0.4M
2021-05-07 155.00 170.25 153.00 169.71 0.3M
2021-05-06 159.70 159.89 147.42 159.67 0.2M
2021-05-05 150.00 159.91 144.65 158.90 0.4M
2021-05-04 144.25 147.99 137.51 143.95 0.2M
2021-05-03 136.57 145.04 135.89 144.79 0.2M
2021-04-30 134.32 143.68 131.00 131.69 0.2M
2021-04-29 144.85 148.32 137.16 141.99 0.3M
2021-04-28 125.56 139.62 125.56 137.50 0.3M
2021-04-27 119.89 124.88 118.25 123.75 0.1M
2021-04-26 113.70 119.50 113.70 117.68 0.1M
2021-04-23 110.65 116.25 109.02 115.14 0.1M
2021-04-22 117.23 117.23 109.91 111.14 0.1M
2021-04-21 105.00 117.00 104.53 116.92 0.2M
2021-04-20 119.93 120.15 106.16 110.45 0.4M
2021-04-19 122.93 127.18 118.00 121.39 0.2M
2021-04-16 128.37 130.61 121.52 122.93 0.2M
2021-04-15 132.26 132.26 124.61 126.30 0.2M
2021-04-14 123.27 135.63 122.87 131.34 0.3M
2021-04-13 118.05 121.10 115.93 119.00 0.2M
2021-04-12 127.61 130.16 118.74 119.57 0.2M
2021-04-09 125.00 130.24 122.15 123.55 0.2M
2021-04-08 129.38 129.38 121.49 126.39 0.2M
2021-04-07 130.50 133.76 128.73 132.30 0.1M
2021-04-06 133.60 139.71 129.15 130.21 0.2M
2021-04-05 143.51 143.51 127.49 130.94 0.3M
2021-04-01 136.14 146.80 134.50 146.80 0.3M
2021-03-31 137.01 138.96 133.00 134.13 0.2M
2021-03-30 133.34 141.60 132.53 138.12 0.1M
2021-03-29 141.00 143.22 133.08 139.90 0.2M
2021-03-26 144.50 146.75 138.79 146.69 0.2M
2021-03-25 128.80 137.20 120.67 135.36 0.3M
2021-03-24 132.27 139.85 131.70 135.13 0.3M
2021-03-23 120.00 133.33 118.69 124.29 0.3M
2021-03-22 134.00 136.15 129.66 130.40 0.2M
2021-03-19 134.80 142.27 127.79 136.87 0.3M
2021-03-18 153.00 154.90 131.18 132.85 0.4M
2021-03-17 150.00 158.99 146.28 158.70 0.3M
2021-03-16 157.00 158.67 149.00 152.31 0.4M
2021-03-15 172.02 172.49 159.73 167.16 0.3M
2021-03-12 174.90 178.89 170.60 174.40 0.2M
2021-03-11 172.78 182.31 169.69 174.90 0.3M
2021-03-10 158.06 170.12 153.86 168.50 0.4M
2021-03-09 166.16 175.06 153.63 155.75 0.4M
2021-03-08 176.28 179.34 163.17 169.32 0.5M
2021-03-05 171.32 173.55 154.15 170.88 0.8M
2021-03-04 146.88 160.11 141.50 152.48 0.6M
2021-03-03 136.58 150.29 136.58 141.60 0.3M
2021-03-02 135.00 139.93 132.05 132.25 0.2M
2021-03-01 137.99 140.00 132.46 135.06 0.2M
2021-02-26 131.02 134.51 114.01 128.41 0.5M
2021-02-25 148.94 150.53 134.62 138.20 0.5M
2021-02-24 135.45 150.01 130.92 147.78 0.4M
2021-02-23 129.00 134.00 114.01 132.86 0.4M
2021-02-22 116.48 130.64 114.90 125.45 0.5M
2021-02-19 106.00 113.52 105.21 112.72 0.3M
2021-02-18 108.16 111.00 103.44 104.69 0.3M
2021-02-17 109.99 114.17 105.50 112.06 0.3M
2021-02-16 106.54 111.59 104.84 108.64 0.4M
2021-02-12 91.98 99.19 91.97 98.42 0.3M
2021-02-11 97.01 97.44 87.88 94.92 0.4M
2021-02-10 94.16 99.74 92.26 98.50 0.4M
2021-02-09 93.00 94.55 89.16 92.54 0.4M
2021-02-08 87.55 98.00 87.25 97.26 0.6M
2021-02-05 85.81 86.88 82.65 83.35 0.3M
2021-02-04 82.13 82.83 76.50 82.00 0.3M
2021-02-03 71.18 80.24 69.54 79.96 0.5M
2021-02-02 72.05 74.15 68.87 68.87 0.5M
2021-02-01 69.12 69.12 62.82 66.41 0.4M
2021-01-29 70.00 73.72 64.65 66.00 0.5M
2021-01-28 74.24 76.14 69.47 73.50 0.3M
2021-01-27 69.85 78.25 66.67 71.31 0.5M
2021-01-26 82.00 85.54 73.82 73.87 0.4M
2021-01-25 78.60 80.20 74.43 80.00 0.4M
2021-01-22 75.73 81.78 74.07 81.14 0.4M
2021-01-21 91.55 92.24 79.70 82.21 0.5M
2021-01-20 94.50 95.12 89.31 92.68 0.3M
2021-01-19 89.44 93.98 86.81 91.75 0.3M
2021-01-15 92.00 92.08 82.62 84.62 0.5M
2021-01-14 89.99 100.50 89.91 97.80 0.4M
2021-01-13 94.41 94.41 86.71 88.83 0.4M
2021-01-12 85.74 94.92 85.10 93.55 0.4M
2021-01-11 74.81 84.00 72.50 83.07 0.2M
2021-01-08 85.25 85.63 78.72 80.12 0.4M
2021-01-07 79.55 84.49 77.11 82.60 0.4M
2021-01-06 74.00 78.63 70.76 76.95 0.5M
2021-01-05 62.05 75.35 62.05 70.32 0.8M
2021-01-04 63.12 64.66 58.65 60.98 0.3M