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
2022-12-30 471.39 491.49 471.39 491.49 0.1M
2022-12-29 458.16 485.30 458.16 479.63 0.1M
2022-12-28 500.96 500.96 462.53 467.50 0.1M
2022-12-27 498.93 509.40 489.92 504.41 0.1M
2022-12-23 453.11 490.00 453.11 490.00 0.1M
2022-12-22 476.96 478.00 414.46 441.71 0.1M
2022-12-21 475.74 482.50 457.37 476.64 0.1M
2022-12-20 431.23 460.88 431.23 451.31 0.1M
2022-12-19 448.15 453.83 425.25 434.79 0.1M
2022-12-16 421.82 439.00 414.38 436.84 0.1M
2022-12-15 439.12 452.45 425.47 450.80 0.1M
2022-12-14 472.95 481.18 445.30 456.84 0.1M
2022-12-13 478.00 480.00 453.99 463.01 0.1M
2022-12-12 419.92 448.69 413.99 446.52 0.1M
2022-12-09 442.06 453.00 412.20 413.96 0.2M
2022-12-08 488.34 494.12 438.90 446.35 0.1M
2022-12-07 465.21 480.05 449.03 462.87 0.1M
2022-12-06 490.42 513.46 451.37 461.52 0.1M
2022-12-05 578.49 584.99 493.33 504.51 0.1M
2022-12-02 570.00 590.49 551.00 559.28 0.1M
2022-12-01 601.36 607.33 575.12 579.58 0.1M
2022-11-30 608.02 612.70 563.35 585.74 0.1M
2022-11-29 590.00 603.34 578.50 588.69 0.1M
2022-11-28 574.15 600.52 565.90 569.85 0.1M
2022-11-25 631.57 646.70 622.63 624.62 0.1M
2022-11-23 623.59 641.00 606.58 628.99 0.1M
2022-11-22 608.79 655.25 608.79 652.84 0.1M
2022-11-21 575.49 601.82 534.41 589.48 0.2M
2022-11-18 605.64 624.23 577.52 619.81 0.1M
2022-11-17 598.04 640.00 591.00 639.75 0.1M
2022-11-16 650.00 667.00 619.03 629.20 0.1M
2022-11-15 663.97 677.00 645.51 675.29 0.2M
2022-11-14 648.63 689.41 645.92 650.00 0.2M
2022-11-11 625.20 659.44 620.01 654.23 0.2M
2022-11-10 586.88 593.50 552.03 590.50 0.1M
2022-11-09 626.82 627.47 548.46 550.11 0.1M
2022-11-08 650.00 660.00 627.26 651.15 0.1M
2022-11-07 628.04 657.00 620.00 650.42 0.1M
2022-11-04 653.50 673.08 599.35 618.99 0.2M
2022-11-03 559.91 616.50 552.60 608.90 0.1M
2022-11-02 619.46 621.45 561.77 563.29 0.2M
2022-11-01 633.00 640.00 616.95 630.00 0.1M
2022-10-31 576.34 633.75 576.34 604.61 0.1M
2022-10-28 618.14 632.21 570.12 597.28 0.1M
2022-10-27 624.11 634.00 596.66 601.60 0.1M
2022-10-26 581.23 609.43 575.00 592.99 0.1M
2022-10-25 570.61 583.99 556.03 570.13 0.1M
2022-10-24 575.17 592.69 565.01 582.14 0.1M
2022-10-21 541.91 574.30 535.00 573.37 0.2M
2022-10-20 536.99 557.46 522.00 530.73 0.2M
2022-10-19 482.48 528.43 480.84 523.17 0.2M
2022-10-18 483.64 494.51 454.62 483.68 0.2M
2022-10-17 478.27 496.38 465.35 469.18 0.2M
2022-10-14 505.00 524.47 450.21 455.53 0.2M
2022-10-13 438.42 525.00 438.42 514.90 0.3M
2022-10-12 436.64 468.85 422.00 458.70 0.2M
2022-10-11 430.15 463.65 420.00 441.33 0.2M
2022-10-10 494.22 513.36 454.00 458.06 0.2M
2022-10-07 515.23 530.00 483.28 496.16 0.3M
2022-10-06 472.00 512.25 471.66 507.59 0.2M
2022-10-05 462.00 494.63 443.33 485.00 0.4M
2022-10-04 430.50 461.97 420.00 459.71 0.2M
2022-10-03 384.96 410.37 381.82 403.68 0.3M
2022-09-30 340.02 359.57 330.86 345.27 0.2M
2022-09-29 342.01 353.52 324.00 352.20 0.2M
2022-09-28 308.00 353.93 304.31 351.22 0.3M
2022-09-27 303.46 314.80 293.28 299.83 0.2M
2022-09-26 304.00 316.16 285.26 285.26 0.2M
2022-09-23 345.01 345.01 300.31 308.67 0.3M
2022-09-22 410.18 415.27 388.42 389.77 0.1M
2022-09-21 429.98 435.99 390.00 390.16 0.1M
2022-09-20 402.84 417.23 392.65 409.68 0.1M
2022-09-19 378.34 412.33 375.58 410.68 0.1M
2022-09-16 430.10 430.13 390.00 412.85 0.2M
2022-09-15 451.35 452.28 429.00 435.42 0.2M
2022-09-14 459.88 492.43 459.88 479.08 0.2M
2022-09-13 465.00 483.35 439.33 446.69 0.2M
2022-09-12 476.15 497.31 466.53 483.00 0.2M
2022-09-09 448.00 462.00 438.61 455.94 0.1M
2022-09-08 427.03 434.32 413.87 425.38 0.1M
2022-09-07 409.60 428.99 398.19 422.92 0.1M
2022-09-06 474.82 474.82 435.07 440.42 0.1M
2022-09-02 466.95 473.12 448.33 456.12 0.2M
2022-09-01 449.93 453.79 411.50 429.36 0.2M
2022-08-31 453.51 496.80 443.51 472.72 0.2M
2022-08-30 514.91 514.91 472.13 485.81 0.3M
2022-08-29 518.52 564.60 512.60 542.38 0.1M
2022-08-26 532.01 553.87 513.11 518.00 0.2M
2022-08-25 531.61 543.60 521.00 538.14 0.1M
2022-08-24 507.44 522.44 496.94 518.83 0.2M
2022-08-23 474.92 512.98 474.92 501.50 0.2M
2022-08-22 444.12 461.08 417.00 454.46 0.2M
2022-08-19 438.80 462.00 435.42 456.57 0.1M
2022-08-18 427.70 445.64 425.00 445.64 0.1M
2022-08-17 390.22 425.00 390.07 410.26 0.1M
2022-08-16 404.00 415.00 384.17 394.83 0.1M
2022-08-15 373.96 400.41 361.73 396.65 0.2M
2022-08-12 398.16 421.09 395.80 420.68 0.1M
2022-08-11 385.20 414.77 383.02 406.59 0.2M
2022-08-10 358.16 372.00 336.32 364.32 0.1M
2022-08-09 348.02 368.81 348.02 357.33 0.2M
2022-08-08 328.61 344.51 326.13 335.76 0.1M
2022-08-05 293.34 336.50 293.34 328.01 0.2M
2022-08-04 339.06 340.01 304.70 307.89 0.2M
2022-08-03 394.04 394.04 337.29 345.98 0.2M
2022-08-02 380.12 393.79 371.42 382.89 0.1M
2022-08-01 384.00 390.39 364.03 384.00 0.1M
2022-07-29 385.00 408.92 379.70 406.00 0.1M
2022-07-28 377.00 385.51 347.50 368.01 0.1M
2022-07-27 347.60 368.58 334.67 361.85 0.1M
2022-07-26 366.00 368.71 326.48 335.91 0.1M
2022-07-25 324.50 350.85 314.01 350.85 0.1M
2022-07-22 319.79 333.40 305.95 312.85 0.2M
2022-07-21 316.00 323.03 291.71 323.03 0.2M
2022-07-20 319.07 349.06 316.32 347.47 0.1M
2022-07-19 300.00 333.85 297.77 333.85 0.1M
2022-07-18 310.24 316.99 296.92 300.03 0.2M
2022-07-15 280.00 285.13 267.99 282.46 0.1M
2022-07-14 257.60 265.00 239.17 263.48 0.3M
2022-07-13 273.00 301.53 273.00 282.20 0.1M
2022-07-12 279.04 290.53 265.83 283.98 0.1M
2022-07-11 296.68 311.00 290.00 302.94 0.1M
2022-07-08 329.48 329.48 298.22 312.19 0.2M
2022-07-07 306.76 319.00 304.88 311.00 0.2M
2022-07-06 285.54 301.98 252.00 282.00 0.3M
2022-07-05 316.70 321.80 272.89 295.02 0.3M
2022-07-01 335.44 344.08 304.29 337.00 0.2M
2022-06-30 320.27 349.67 310.45 326.00 0.3M
2022-06-29 411.09 420.17 341.27 347.16 0.3M
2022-06-28 395.88 418.25 377.28 397.84 0.4M
2022-06-27 347.77 373.50 344.47 367.33 0.3M
2022-06-24 339.00 356.21 322.22 329.01 0.3M
2022-06-23 380.00 383.43 305.00 321.55 0.3M
2022-06-22 350.25 389.57 350.00 363.97 0.2M
2022-06-21 396.36 426.32 396.36 416.96 0.3M
2022-06-17 433.87 444.86 348.19 359.94 0.5M
2022-06-16 499.86 511.80 431.31 443.56 0.2M
2022-06-15 586.95 593.86 513.15 550.58 0.2M
2022-06-14 615.03 647.44 568.02 589.02 0.2M
2022-06-13 618.94 619.83 532.59 578.36 0.3M
2022-06-10 701.64 730.36 656.39 685.00 0.2M
2022-06-09 749.78 770.00 720.29 727.85 0.1M
2022-06-08 784.51 797.00 757.02 774.53 0.1M
2022-06-07 700.00 776.91 700.00 773.73 0.1M
2022-06-06 708.20 720.71 690.16 707.02 0.1M
2022-06-03 660.30 706.91 660.30 699.33 0.1M
2022-06-02 659.39 688.67 649.15 673.91 0.1M
2022-06-01 673.44 692.99 644.99 678.04 0.1M
2022-05-31 700.38 722.58 637.05 647.10 0.2M
2022-05-27 623.34 667.00 616.19 663.64 0.1M
2022-05-26 619.87 638.27 616.16 627.98 0.1M
2022-05-25 571.43 608.08 571.43 604.85 0.1M
2022-05-24 540.00 575.00 528.18 566.54 0.1M
2022-05-23 545.87 568.62 532.53 563.38 0.1M
2022-05-20 545.10 561.08 495.00 526.24 0.2M
2022-05-19 495.75 553.38 495.40 526.47 0.1M
2022-05-18 590.80 595.95 515.00 533.00 0.1M
2022-05-17 587.53 591.00 567.60 583.00 0.1M
2022-05-16 524.66 577.88 524.66 566.37 0.2M
2022-05-13 491.86 526.00 486.77 520.00 0.2M
2022-05-12 460.76 469.12 422.00 465.00 0.2M
2022-05-11 470.82 506.55 458.17 460.04 0.2M
2022-05-10 453.66 482.89 417.00 448.66 0.2M
2022-05-09 537.46 545.08 422.84 432.50 0.3M
2022-05-06 550.75 582.00 514.96 582.00 0.2M
2022-05-05 551.85 559.94 490.00 525.00 0.2M
2022-05-04 500.00 540.99 485.68 540.96 0.2M
2022-05-03 433.00 478.41 433.00 476.94 0.2M
2022-05-02 393.43 431.00 392.00 431.00 0.1M
2022-04-29 440.71 445.45 400.00 406.69 0.1M
2022-04-28 400.00 443.59 376.73 437.50 0.1M
2022-04-27 375.00 402.52 354.94 394.69 0.1M
2022-04-26 372.93 399.00 365.79 370.00 0.1M
2022-04-25 363.54 370.86 318.02 364.00 0.3M
2022-04-22 441.60 450.86 401.72 401.72 0.2M
2022-04-21 499.39 510.93 435.15 444.33 0.2M
2022-04-20 487.76 496.91 478.94 493.75 0.1M
2022-04-19 479.92 500.00 472.32 478.96 0.1M
2022-04-18 471.50 497.07 465.00 495.35 0.1M
2022-04-14 456.00 472.00 454.01 459.70 0.1M
2022-04-13 459.00 465.00 436.62 460.87 0.1M
2022-04-12 445.16 466.96 438.69 442.96 0.1M
2022-04-11 452.00 452.00 418.62 422.34 0.2M
2022-04-08 437.00 473.00 437.00 471.81 0.2M
2022-04-07 428.20 435.40 395.00 433.50 0.1M
2022-04-06 428.94 436.26 409.15 416.83 0.1M
2022-04-05 436.00 455.75 411.12 413.82 0.1M
2022-04-04 443.11 445.85 420.95 436.98 0.1M
2022-04-01 425.79 444.42 422.09 434.00 0.1M
2022-03-31 427.43 458.80 425.00 428.54 0.1M
2022-03-30 434.00 448.42 430.03 439.51 0.1M
2022-03-29 392.42 419.15 378.98 418.50 0.3M
2022-03-28 421.79 427.00 410.76 419.00 0.2M
2022-03-25 417.11 452.70 414.02 448.81 0.1M
2022-03-24 427.13 434.00 418.00 423.08 0.1M
2022-03-23 432.10 444.00 426.77 428.88 0.1M
2022-03-22 414.98 421.17 392.00 409.40 0.1M
2022-03-21 394.04 425.00 394.04 422.00 0.2M
2022-03-18 373.74 379.98 364.65 373.74 0.1M
2022-03-17 355.23 376.51 351.12 373.49 0.2M
2022-03-16 340.00 347.00 326.63 331.04 0.1M
2022-03-15 329.05 344.88 314.00 333.09 0.2M
2022-03-14 380.00 381.97 346.21 370.00 0.2M
2022-03-11 385.01 410.81 385.01 395.81 0.2M
2022-03-10 384.93 407.46 372.22 400.21 0.3M
2022-03-09 353.14 395.05 335.74 370.92 0.4M
2022-03-08 406.78 438.80 360.00 396.89 0.5M
2022-03-07 410.97 413.00 357.62 384.00 0.4M
2022-03-04 357.11 392.49 353.54 392.49 0.3M
2022-03-03 350.00 365.43 343.00 353.10 0.2M
2022-03-02 354.34 366.73 341.50 356.64 0.2M
2022-03-01 340.55 356.00 327.00 337.99 0.3M
2022-02-28 298.76 330.79 292.55 330.00 0.3M
2022-02-25 282.71 301.78 282.71 299.50 0.1M
2022-02-24 308.00 308.00 262.01 284.47 0.3M
2022-02-23 289.00 297.11 282.11 288.92 0.1M
2022-02-22 324.18 325.00 269.35 282.96 0.3M
2022-02-18 290.00 305.87 289.75 299.12 0.1M
2022-02-17 301.78 310.07 293.13 301.41 0.2M
2022-02-16 310.81 321.07 295.70 302.80 0.3M
2022-02-15 291.51 303.56 281.11 300.78 0.4M
2022-02-14 334.56 334.56 305.00 316.94 0.5M
2022-02-11 313.76 343.00 313.07 341.93 0.4M
2022-02-10 310.46 328.93 304.08 309.48 0.3M
2022-02-09 307.45 322.67 306.26 311.72 0.2M
2022-02-08 322.84 323.01 297.03 305.70 0.3M
2022-02-07 309.37 335.00 301.67 326.98 0.3M
2022-02-04 307.64 330.85 307.29 314.06 0.3M
2022-02-03 300.16 305.61 286.40 297.79 0.3M
2022-02-02 299.15 307.32 284.00 306.10 0.3M
2022-02-01 265.39 300.56 263.55 299.56 0.5M
2022-01-31 267.39 275.42 250.00 272.06 0.3M
2022-01-28 265.66 277.40 248.32 265.85 0.4M
2022-01-27 272.38 281.00 252.67 268.42 0.5M
2022-01-26 272.89 276.94 249.16 255.50 0.4M
2022-01-25 230.49 264.24 217.72 258.48 0.5M
2022-01-24 212.42 236.57 198.58 232.68 0.4M
2022-01-21 239.64 243.17 223.09 232.14 0.4M
2022-01-20 256.84 275.59 248.37 249.40 0.4M
2022-01-19 275.88 277.48 255.80 266.00 0.4M
2022-01-18 277.98 279.36 255.00 269.20 0.4M
2022-01-14 247.00 265.49 246.14 265.25 0.3M
2022-01-13 248.82 255.02 242.27 245.93 0.3M
2022-01-12 248.08 253.01 241.15 248.64 0.2M
2022-01-11 226.34 246.85 221.22 245.73 0.3M
2022-01-10 220.00 224.14 210.04 220.00 0.2M
2022-01-07 213.14 222.66 211.15 221.99 0.4M
2022-01-06 210.00 215.02 202.84 212.33 0.3M
2022-01-05 204.70 210.76 194.60 195.30 0.5M
2022-01-04 184.27 201.50 183.65 199.23 0.6M
2022-01-03 162.92 178.91 162.92 178.15 0.2M