MicroSectors Big Oil 3X Leveraged ETN (NRGU)

NRGU
🏛️ Vereinigte Staaten →
22.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-07-24 501.69 503.00 501.18 502.48 0.0M
2024-07-23 500.99 502.47 500.03 501.92 0.0M
2024-07-22 500.51 502.57 500.00 501.84 0.0M
2024-07-19 501.01 504.00 493.31 502.38 0.0M
2024-07-18 496.50 507.60 496.50 503.00 0.0M
2024-07-17 494.12 509.73 494.12 503.67 0.0M
2024-07-16 488.00 499.09 485.28 494.67 0.0M
2024-07-15 482.00 504.00 480.24 494.01 0.0M
2024-07-12 482.02 485.49 465.35 476.42 0.0M
2024-07-11 459.84 481.06 453.90 475.38 0.0M
2024-07-10 452.68 461.03 449.43 458.47 0.0M
2024-07-09 452.84 471.43 446.20 458.75 0.0M
2024-07-08 471.00 482.79 463.71 466.96 0.0M
2024-07-05 501.83 502.57 475.35 479.80 0.0M
2024-07-03 504.26 515.00 501.90 508.68 0.0M
2024-07-02 521.59 523.00 499.45 504.15 0.0M
2024-07-01 513.23 518.06 494.78 506.32 0.0M
2024-06-28 505.00 508.96 495.81 500.06 0.0M
2024-06-27 500.76 501.31 485.77 492.88 0.0M
2024-06-26 496.95 499.45 481.00 490.81 0.0M
2024-06-25 492.96 502.72 486.79 501.76 0.0M
2024-06-24 467.98 503.00 467.98 499.99 0.0M
2024-06-21 484.40 484.40 464.17 465.64 0.0M
2024-06-20 458.13 485.58 458.13 479.45 0.0M
2024-06-18 455.09 470.74 448.00 451.52 0.0M
2024-06-17 442.79 453.00 437.00 449.04 0.0M
2024-06-14 453.99 453.99 438.60 444.13 0.0M
2024-06-13 456.57 462.10 443.16 453.00 0.0M
2024-06-12 492.69 492.69 453.92 459.86 0.0M
2024-06-11 478.87 480.79 463.12 480.79 0.0M
2024-06-10 475.46 489.38 472.00 482.00 0.0M
2024-06-07 480.14 489.00 467.00 471.45 0.0M
2024-06-06 474.72 480.20 472.01 480.20 0.0M
2024-06-05 477.66 477.66 466.35 472.80 0.0M
2024-06-04 471.94 475.00 456.00 473.97 0.0M
2024-06-03 522.50 522.50 472.79 482.96 0.0M
2024-05-31 494.44 527.78 494.44 527.78 0.0M
2024-05-30 491.34 500.74 486.99 489.89 0.0M
2024-05-29 515.00 515.00 487.91 491.32 0.0M
2024-05-28 527.32 536.05 522.00 533.62 0.0M
2024-05-24 524.92 529.00 514.10 517.43 0.0M
2024-05-23 535.00 535.00 512.30 515.59 0.0M
2024-05-22 537.83 537.83 517.00 525.00 0.0M
2024-05-21 554.27 564.46 548.83 548.83 0.0M
2024-05-20 574.22 574.22 553.70 557.32 0.0M
2024-05-17 549.92 575.57 549.89 572.75 0.0M
2024-05-16 542.89 552.57 538.00 543.26 0.0M
2024-05-15 538.00 551.09 518.45 548.04 0.0M
2024-05-14 550.94 550.94 536.87 548.64 0.0M
2024-05-13 567.09 567.09 549.00 553.68 0.0M
2024-05-10 581.55 581.55 560.42 564.89 0.0M
2024-05-09 564.09 577.14 564.09 576.34 0.0M
2024-05-08 554.46 569.16 554.46 562.53 0.0M
2024-05-07 575.88 575.88 565.00 565.19 0.0M
2024-05-06 570.68 586.35 567.51 569.26 0.0M
2024-05-03 570.87 570.87 534.36 558.01 0.0M
2024-05-02 562.00 571.16 554.00 564.23 0.0M
2024-05-01 574.25 582.67 537.89 550.32 0.0M
2024-04-30 642.65 642.65 577.08 577.08 0.0M
2024-04-29 635.17 656.09 632.61 650.47 0.0M
2024-04-26 640.86 645.85 620.00 640.01 0.0M
2024-04-25 647.06 655.55 634.46 655.55 0.0M
2024-04-24 636.17 651.61 630.27 651.61 0.0M
2024-04-23 631.26 649.25 629.63 648.64 0.0M
2024-04-22 613.60 649.23 602.02 635.01 0.0M
2024-04-19 607.15 636.78 607.15 619.08 0.0M
2024-04-18 618.28 621.24 594.77 600.71 0.0M
2024-04-17 618.98 637.20 604.00 616.46 0.0M
2024-04-16 640.56 643.15 610.36 624.94 0.0M
2024-04-15 674.92 680.00 642.50 643.50 0.0M
2024-04-12 710.04 722.63 654.76 663.68 0.1M
2024-04-11 701.99 702.00 668.20 694.15 0.0M
2024-04-10 681.93 704.38 676.13 697.64 0.1M
2024-04-09 700.00 711.02 676.22 688.71 0.0M
2024-04-08 714.13 716.87 694.72 698.43 0.0M
2024-04-05 704.02 723.66 693.52 713.89 0.1M
2024-04-04 693.01 704.00 686.25 689.01 0.0M
2024-04-03 682.87 697.28 675.55 691.07 0.0M
2024-04-02 647.86 674.95 641.19 674.95 0.0M
2024-04-01 620.36 640.25 602.63 636.80 0.0M
2024-03-28 600.12 619.00 592.79 615.77 0.0M
2024-03-27 576.72 594.99 576.72 594.99 0.0M
2024-03-26 598.00 602.00 578.16 579.90 0.0M
2024-03-25 585.41 609.42 585.41 594.77 0.0M
2024-03-22 588.58 588.58 577.48 583.98 0.0M
2024-03-21 576.75 588.85 573.34 585.18 0.0M
2024-03-20 569.92 583.71 566.00 576.78 0.0M
2024-03-19 558.17 578.28 558.17 577.35 0.0M
2024-03-18 564.13 566.17 548.08 561.54 0.0M
2024-03-15 544.08 564.66 544.08 556.84 0.0M
2024-03-14 536.00 546.00 530.96 546.00 0.0M
2024-03-13 510.00 538.00 510.00 530.82 0.0M
2024-03-12 493.93 503.26 491.00 494.94 0.0M
2024-03-11 488.78 498.00 471.56 497.22 0.0M
2024-03-08 477.42 482.95 473.99 482.95 0.0M
2024-03-07 467.00 485.00 467.00 477.89 0.0M
2024-03-06 469.86 476.86 460.00 461.47 0.0M
2024-03-05 447.50 470.00 447.50 461.28 0.0M
2024-03-04 465.05 465.65 452.52 452.52 0.0M
2024-03-01 459.95 470.00 457.41 465.11 0.0M
2024-02-29 440.00 451.75 438.33 446.61 0.0M
2024-02-28 450.00 458.80 437.02 440.95 0.0M
2024-02-27 459.01 463.73 445.00 449.56 0.0M
2024-02-26 446.21 468.25 442.11 460.93 0.0M
2024-02-23 440.96 452.79 435.00 449.01 0.0M
2024-02-22 444.47 461.20 435.00 456.17 0.0M
2024-02-21 432.36 451.02 429.91 449.75 0.0M
2024-02-20 446.16 446.16 427.00 427.41 0.0M
2024-02-16 452.94 458.59 445.28 445.28 0.0M
2024-02-15 419.00 455.32 419.00 452.88 0.1M
2024-02-14 430.08 437.02 412.13 424.00 0.1M
2024-02-13 433.34 436.50 414.92 424.23 0.1M
2024-02-12 426.96 436.56 426.96 432.00 0.0M
2024-02-09 445.96 452.27 425.00 427.77 0.0M
2024-02-08 435.61 450.00 435.00 445.00 0.0M
2024-02-07 431.18 436.35 422.00 434.26 0.0M
2024-02-06 428.83 445.16 426.30 427.39 0.1M
2024-02-05 417.78 434.00 408.30 427.75 0.1M
2024-02-02 425.81 433.11 413.12 423.25 0.1M
2024-02-01 428.01 437.86 408.05 422.17 0.1M
2024-01-31 445.70 450.32 423.02 423.02 0.1M
2024-01-30 416.94 446.24 411.60 445.07 0.1M
2024-01-29 419.82 419.82 408.58 419.66 0.1M
2024-01-26 410.02 423.82 400.67 422.27 0.1M
2024-01-25 394.46 411.56 389.58 411.16 0.1M
2024-01-24 372.97 384.44 370.40 384.44 0.1M
2024-01-23 362.23 375.00 362.23 368.14 0.0M
2024-01-22 362.02 367.21 352.00 364.71 0.1M
2024-01-19 356.64 361.54 352.66 361.54 0.0M
2024-01-18 362.96 362.96 345.41 357.76 0.1M
2024-01-17 359.84 371.36 357.58 360.71 0.1M
2024-01-16 399.86 403.35 370.78 371.60 0.1M
2024-01-12 401.96 407.00 393.30 399.50 0.1M
2024-01-11 383.01 387.75 379.44 383.16 0.0M
2024-01-10 393.86 393.86 373.50 378.02 0.1M
2024-01-09 413.06 413.06 389.02 392.12 0.1M
2024-01-08 401.00 411.58 386.00 411.42 0.1M
2024-01-05 435.72 436.79 416.00 421.00 0.0M
2024-01-04 460.00 466.96 424.70 424.80 0.1M
2024-01-03 427.00 455.68 423.44 451.00 0.1M
2024-01-02 419.21 436.66 419.21 427.25 0.1M