MicroSectors U.S. Big Oil... (NRGU)
AMEX: NRGU
· Real-Time Price · USD
20.40
-0.11 (-0.54%)
At close: Oct 01, 2025, 3:59 PM
20.48
0.40%
After-hours: Oct 01, 2025, 05:29 PM EDT
NRGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.63 | 20.85 | 19.90 | 20.51 | n/a | -3.30% | 69,543 |
| Sep 29, 2025 | 22.75 | 22.75 | 20.94 | 21.21 | 21.20 | -6.77% | 72,781 |
| Sep 26, 2025 | 22.25 | 23.56 | 22.25 | 22.75 | 22.75 | 3.22% | 53,432 |
| Sep 25, 2025 | 21.33 | 22.05 | 21.33 | 22.04 | 22.04 | 3.86% | 26,277 |
| Sep 24, 2025 | 20.91 | 22.00 | 20.91 | 21.22 | 21.22 | 4.22% | 49,718 |
| Sep 23, 2025 | 19.87 | 21.32 | 19.80 | 20.36 | 20.36 | 4.57% | 105,900 |
| Sep 22, 2025 | 19.10 | 19.70 | 19.00 | 19.47 | 19.47 | 0.15% | 93,100 |
| Sep 19, 2025 | 19.97 | 20.04 | 19.16 | 19.44 | 19.44 | -4.14% | 30,898 |
| Sep 18, 2025 | 20.65 | 20.65 | 19.91 | 20.28 | 20.28 | -1.60% | 19,000 |
| Sep 17, 2025 | 20.07 | 21.02 | 20.07 | 20.61 | 20.61 | 0.49% | 46,200 |
| Sep 16, 2025 | 19.50 | 20.71 | 19.50 | 20.51 | 20.51 | 7.61% | 36,200 |
| Sep 15, 2025 | 19.50 | 19.50 | 18.77 | 19.06 | 19.06 | -0.83% | 19,211 |
| Sep 12, 2025 | 20.01 | 20.26 | 19.22 | 19.22 | 19.22 | -3.27% | 25,100 |
| Sep 11, 2025 | 19.41 | 20.15 | 19.34 | 19.87 | 19.87 | -0.65% | 28,823 |
| Sep 10, 2025 | 19.42 | 20.10 | 18.94 | 20.00 | 20.00 | 3.90% | 26,930 |
| Sep 9, 2025 | 19.20 | 20.18 | 19.20 | 19.25 | 19.25 | 1.32% | 27,342 |
| 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 |
Page 1 of 8