MicroSectors U.S. Big Oil... (NRGU)
AMEX: NRGU
· Real-Time Price · USD
20.00
0.75 (3.90%)
At close: Sep 10, 2025, 3:59 PM
19.91
-0.44%
After-hours: Sep 10, 2025, 07:54 PM EDT
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.20 | 20.18 | 19.20 | 19.25 | 19.25 | 1.32% | 27,340 |
| Sep 8, 2025 | 19.34 | 19.45 | 18.37 | 19.00 | 19.00 | -1.25% | 40,400 |
| Sep 5, 2025 | 19.50 | 19.91 | 18.77 | 19.24 | 19.24 | -4.56% | 18,300 |
| Sep 4, 2025 | 19.86 | 20.36 | 19.62 | 20.16 | 20.16 | 1.31% | 19,100 |
| Sep 3, 2025 | 21.22 | 21.69 | 19.66 | 19.90 | 19.90 | -8.21% | 79,341 |
| Sep 2, 2025 | 21.08 | 21.70 | 20.87 | 21.68 | 21.68 | 1.83% | 32,900 |
| Aug 29, 2025 | 20.99 | 21.54 | 20.99 | 21.29 | 21.29 | 1.09% | 44,316 |
| Aug 28, 2025 | 20.46 | 21.13 | 20.31 | 21.06 | 21.06 | 2.13% | 21,700 |
| Aug 27, 2025 | 19.71 | 20.88 | 19.70 | 20.62 | 20.62 | 4.99% | 113,324 |
| Aug 26, 2025 | 19.53 | 19.64 | 19.17 | 19.64 | 19.64 | -1.26% | 14,300 |
| Aug 25, 2025 | 19.30 | 19.99 | 19.27 | 19.89 | 19.89 | 2.47% | 13,432 |
| Aug 22, 2025 | 17.95 | 19.51 | 17.95 | 19.41 | 19.41 | 8.74% | 55,965 |
| Aug 21, 2025 | 17.50 | 17.93 | 17.31 | 17.85 | 17.85 | 0.96% | 10,814 |
| Aug 20, 2025 | 17.30 | 17.85 | 17.30 | 17.68 | 17.68 | 2.20% | 26,902 |
| Aug 19, 2025 | 17.35 | 17.71 | 17.01 | 17.30 | 17.30 | 0.12% | 27,200 |
| 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 |