MicroSectors U.S. Big Oil... (NRGU)
AMEX: NRGU
· Real-Time Price · USD
17.37
0.09 (0.52%)
At close: Aug 19, 2025, 3:59 PM
17.41
0.23%
Pre-market: Aug 20, 2025, 05:47 AM EDT
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.35 | 17.71 | 17.01 | 17.30 | 17.30 | 0.12% | 27,199 |
| Aug 18, 2025 | 17.33 | 17.45 | 16.88 | 17.28 | 17.28 | -1.03% | 10,305 |
| Aug 15, 2025 | 17.48 | 17.90 | 17.37 | 17.46 | 17.46 | -0.57% | 34,607 |
| Aug 14, 2025 | 16.99 | 17.56 | 16.72 | 17.56 | 17.56 | 0.69% | 26,900 |
| Aug 13, 2025 | 16.68 | 17.44 | 16.66 | 17.44 | 17.44 | 4.00% | 14,749 |
| Aug 12, 2025 | 16.41 | 17.39 | 16.40 | 16.77 | 16.77 | 2.69% | 59,614 |
| Aug 11, 2025 | 17.12 | 17.18 | 16.16 | 16.33 | 16.33 | -3.54% | 33,800 |
| Aug 8, 2025 | 16.75 | 17.15 | 16.35 | 16.93 | 16.93 | 2.86% | 22,431 |
| Aug 7, 2025 | 17.14 | 17.66 | 16.45 | 16.46 | 16.46 | -2.26% | 41,800 |
| Aug 6, 2025 | 17.70 | 18.03 | 16.41 | 16.84 | 16.84 | -2.43% | 35,418 |
| Aug 5, 2025 | 16.84 | 17.27 | 16.45 | 17.26 | 17.26 | 0.58% | 14,200 |
| Aug 4, 2025 | 16.87 | 17.28 | 16.70 | 17.16 | 17.16 | 1.60% | 63,600 |
| Aug 1, 2025 | 17.95 | 18.05 | 16.63 | 16.89 | 16.89 | -7.15% | 109,700 |
| Jul 31, 2025 | 18.16 | 19.00 | 18.06 | 18.19 | 18.19 | -3.45% | 27,575 |
| Jul 30, 2025 | 19.82 | 19.82 | 18.40 | 18.84 | 18.84 | -5.80% | 23,600 |
| Jul 29, 2025 | 19.67 | 20.00 | 19.19 | 20.00 | 20.00 | 2.41% | 18,444 |
| Jul 28, 2025 | 18.85 | 19.53 | 18.85 | 19.53 | 19.53 | 6.31% | 23,900 |
| Jul 25, 2025 | 18.75 | 18.75 | 18.13 | 18.37 | 18.37 | -1.08% | 4,800 |
| Jul 24, 2025 | 18.19 | 18.80 | 18.16 | 18.57 | 18.57 | -0.11% | 12,320 |
| Jul 23, 2025 | 18.30 | 18.83 | 18.13 | 18.59 | 18.59 | 3.45% | 18,335 |