MicroSectors U.S. Big Oil Index 3X Leveraged ETNs (NRGU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 527.32 | 534.80 | 522.00 | 525.13 | 525.13 | 21,591 |
| 24 may 2024 | 524.92 | 529.00 | 514.10 | 517.43 | 517.43 | 13,800 |
| 23 may 2024 | 535.00 | 535.00 | 512.30 | 515.59 | 515.59 | 14,200 |
| 22 may 2024 | 537.83 | 537.83 | 517.00 | 525.00 | 525.00 | 30,900 |
| 21 may 2024 | 554.27 | 564.46 | 548.83 | 548.83 | 548.83 | 11,200 |
| 20 may 2024 | 574.22 | 574.22 | 553.70 | 557.32 | 557.32 | 21,500 |
| 17 may 2024 | 549.92 | 575.57 | 549.89 | 572.75 | 572.75 | 18,800 |
| 16 may 2024 | 542.89 | 552.57 | 538.00 | 543.26 | 543.26 | 15,700 |
| 15 may 2024 | 538.00 | 551.09 | 518.45 | 548.04 | 548.04 | 23,800 |
| 14 may 2024 | 550.94 | 550.94 | 536.87 | 548.64 | 548.64 | 18,200 |
| 13 may 2024 | 567.09 | 567.09 | 549.00 | 553.68 | 553.68 | 14,500 |
| 10 may 2024 | 581.55 | 581.55 | 560.42 | 564.89 | 564.89 | 13,500 |
| 09 may 2024 | 564.09 | 577.14 | 564.09 | 576.34 | 576.34 | 12,500 |
| 08 may 2024 | 554.46 | 569.16 | 554.46 | 562.53 | 562.53 | 9,000 |
| 07 may 2024 | 575.88 | 575.88 | 565.00 | 565.19 | 565.19 | 18,200 |
| 06 may 2024 | 570.68 | 586.35 | 567.51 | 569.26 | 569.26 | 42,400 |
| 03 may 2024 | 570.87 | 570.87 | 534.36 | 558.01 | 558.01 | 35,300 |
| 02 may 2024 | 562.00 | 571.16 | 554.00 | 564.23 | 564.23 | 20,800 |
| 01 may 2024 | 574.25 | 582.67 | 537.89 | 550.32 | 550.32 | 25,700 |
| 30 abr 2024 | 642.65 | 642.65 | 577.08 | 577.08 | 577.08 | 26,100 |
| 29 abr 2024 | 635.17 | 656.09 | 632.61 | 650.47 | 650.47 | 12,800 |
| 26 abr 2024 | 640.86 | 645.85 | 620.00 | 640.01 | 640.01 | 20,200 |
| 25 abr 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 655.55 | 8,000 |
| 24 abr 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 651.61 | 8,600 |
| 23 abr 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 648.64 | 10,500 |
| 22 abr 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 635.01 | 29,000 |
| 19 abr 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 619.08 | 23,800 |
| 18 abr 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 600.71 | 26,100 |
| 17 abr 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 616.46 | 35,100 |
| 16 abr 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 624.94 | 31,600 |
| 15 abr 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 643.50 | 41,200 |
| 12 abr 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 663.68 | 65,200 |
| 11 abr 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 694.15 | 34,100 |
| 10 abr 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 697.64 | 54,100 |
| 09 abr 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 688.71 | 46,400 |
| 08 abr 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 698.43 | 31,900 |
| 05 abr 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 713.89 | 53,600 |
| 04 abr 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 689.01 | 38,500 |
| 03 abr 2024 | 682.87 | 697.28 | 675.55 | 691.07 | 691.07 | 35,400 |
| 02 abr 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 674.95 | 39,700 |
| 01 abr 2024 | 620.36 | 640.25 | 602.63 | 636.80 | 636.80 | 47,600 |
| 28 mar 2024 | 600.12 | 619.00 | 592.79 | 615.77 | 615.77 | 31,400 |
| 27 mar 2024 | 576.72 | 594.99 | 576.72 | 594.99 | 594.99 | 14,200 |
| 26 mar 2024 | 598.00 | 602.00 | 578.16 | 579.90 | 579.90 | 21,700 |
| 25 mar 2024 | 585.41 | 609.42 | 585.41 | 594.77 | 594.77 | 26,100 |
| 22 mar 2024 | 588.58 | 588.58 | 577.48 | 583.98 | 583.98 | 12,800 |
| 21 mar 2024 | 576.75 | 588.85 | 573.34 | 585.18 | 585.18 | 24,600 |
| 20 mar 2024 | 569.92 | 583.71 | 566.00 | 576.78 | 576.78 | 31,300 |
| 19 mar 2024 | 558.17 | 578.28 | 558.17 | 577.35 | 577.35 | 26,600 |
| 18 mar 2024 | 564.13 | 566.17 | 548.08 | 561.54 | 561.54 | 28,900 |
| 15 mar 2024 | 544.08 | 564.66 | 544.08 | 556.84 | 556.84 | 28,600 |
| 14 mar 2024 | 536.00 | 546.00 | 530.96 | 546.00 | 546.00 | 27,100 |
| 13 mar 2024 | 510.00 | 538.00 | 510.00 | 530.82 | 530.82 | 45,000 |
| 12 mar 2024 | 493.93 | 503.26 | 491.00 | 494.94 | 494.94 | 21,900 |
| 11 mar 2024 | 488.78 | 498.00 | 471.56 | 497.22 | 497.22 | 37,800 |
| 08 mar 2024 | 477.42 | 482.95 | 473.99 | 482.95 | 482.95 | 16,200 |
| 07 mar 2024 | 467.00 | 485.00 | 467.00 | 477.89 | 477.89 | 24,700 |
| 06 mar 2024 | 469.86 | 476.86 | 460.00 | 461.47 | 461.47 | 46,900 |
| 05 mar 2024 | 447.50 | 470.00 | 447.50 | 461.28 | 461.28 | 37,400 |
| 04 mar 2024 | 465.05 | 465.65 | 452.52 | 452.52 | 452.52 | 29,900 |
| 01 mar 2024 | 459.95 | 470.00 | 457.41 | 465.11 | 465.11 | 32,300 |
| 29 feb 2024 | 440.00 | 451.75 | 438.33 | 446.61 | 446.61 | 30,100 |
| 28 feb 2024 | 450.00 | 458.80 | 437.02 | 440.95 | 440.95 | 40,200 |
| 27 feb 2024 | 459.01 | 463.73 | 445.00 | 449.56 | 449.56 | 31,400 |
| 26 feb 2024 | 446.21 | 468.25 | 442.11 | 460.93 | 460.93 | 34,700 |
| 23 feb 2024 | 440.96 | 452.79 | 435.00 | 449.01 | 449.01 | 38,200 |
| 22 feb 2024 | 444.47 | 461.20 | 435.00 | 456.17 | 456.17 | 25,200 |
| 21 feb 2024 | 432.36 | 451.02 | 429.91 | 449.75 | 449.75 | 45,400 |
| 20 feb 2024 | 446.16 | 446.16 | 427.00 | 427.41 | 427.41 | 47,500 |
| 16 feb 2024 | 452.94 | 458.59 | 445.28 | 445.28 | 445.28 | 29,700 |
| 15 feb 2024 | 419.00 | 455.32 | 419.00 | 452.88 | 452.88 | 62,400 |
| 14 feb 2024 | 430.08 | 437.02 | 412.13 | 424.00 | 424.00 | 65,500 |
| 13 feb 2024 | 433.34 | 436.50 | 414.92 | 424.23 | 424.23 | 53,300 |
| 12 feb 2024 | 426.96 | 436.56 | 426.96 | 432.00 | 432.00 | 28,800 |
| 09 feb 2024 | 445.96 | 452.27 | 425.00 | 427.77 | 427.77 | 48,900 |
| 08 feb 2024 | 435.61 | 450.00 | 435.00 | 445.00 | 445.00 | 38,100 |
| 07 feb 2024 | 431.18 | 436.35 | 422.00 | 434.26 | 434.26 | 39,800 |
| 06 feb 2024 | 428.83 | 445.16 | 426.30 | 427.39 | 427.39 | 50,200 |
| 05 feb 2024 | 417.78 | 434.00 | 408.30 | 427.75 | 427.75 | 58,500 |
| 02 feb 2024 | 425.81 | 433.11 | 413.12 | 423.25 | 423.25 | 57,200 |
| 01 feb 2024 | 428.01 | 437.86 | 408.05 | 422.17 | 422.17 | 72,300 |
| 31 ene 2024 | 445.70 | 450.32 | 423.02 | 423.02 | 423.02 | 73,400 |
| 30 ene 2024 | 416.94 | 446.24 | 411.60 | 445.07 | 445.07 | 101,800 |
| 29 ene 2024 | 419.82 | 419.82 | 408.58 | 419.66 | 419.66 | 66,600 |
| 26 ene 2024 | 410.02 | 423.82 | 400.67 | 422.27 | 422.27 | 89,100 |
| 25 ene 2024 | 394.46 | 411.56 | 389.58 | 411.16 | 411.16 | 81,600 |
| 24 ene 2024 | 372.97 | 384.44 | 370.40 | 384.44 | 384.44 | 66,500 |
| 23 ene 2024 | 362.23 | 375.00 | 362.23 | 368.14 | 368.14 | 49,200 |
| 22 ene 2024 | 362.02 | 367.21 | 352.00 | 364.71 | 364.71 | 62,200 |
| 19 ene 2024 | 356.64 | 361.54 | 352.66 | 361.54 | 361.54 | 44,000 |
| 18 ene 2024 | 362.96 | 362.96 | 345.41 | 357.76 | 357.76 | 58,500 |
| 17 ene 2024 | 359.84 | 371.36 | 357.58 | 360.71 | 360.71 | 68,500 |
| 16 ene 2024 | 399.86 | 403.35 | 370.78 | 371.60 | 371.60 | 72,500 |
| 12 ene 2024 | 401.96 | 407.00 | 393.30 | 399.50 | 399.50 | 55,300 |
| 11 ene 2024 | 383.01 | 387.75 | 379.44 | 383.16 | 383.16 | 42,200 |
| 10 ene 2024 | 393.86 | 393.86 | 373.50 | 378.02 | 378.02 | 81,200 |
| 09 ene 2024 | 413.06 | 413.06 | 389.02 | 392.12 | 392.12 | 66,600 |
| 08 ene 2024 | 401.00 | 411.58 | 386.00 | 411.42 | 411.42 | 79,400 |
| 05 ene 2024 | 435.72 | 436.79 | 416.00 | 421.00 | 421.00 | 49,100 |
| 04 ene 2024 | 460.00 | 466.96 | 424.70 | 424.80 | 424.80 | 54,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.