MicroSectors Big Oil 3X Leveraged ETN (NRGU)

NRGU
🏛️ 美国 →
22.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.25 23.56 22.25 22.75 0.1M
2025-09-25 21.33 22.05 21.33 22.04 0.0M
2025-09-24 20.91 22.00 20.91 21.22 0.0M
2025-09-23 19.87 21.32 19.80 20.36 0.1M
2025-09-22 19.10 19.70 19.00 19.47 0.1M
2025-09-19 19.97 20.04 19.16 19.44 0.0M
2025-09-18 20.65 20.65 19.91 20.28 0.0M
2025-09-17 20.07 21.02 20.07 20.61 0.0M
2025-09-16 19.50 20.71 19.50 20.51 0.0M
2025-09-15 19.50 19.50 18.78 19.06 0.0M
2025-09-12 20.01 20.26 19.22 19.22 0.0M
2025-09-11 19.41 20.15 19.34 19.87 0.0M
2025-09-10 19.42 20.10 18.94 20.00 0.0M
2025-09-09 19.20 20.18 19.20 19.25 0.0M
2025-09-08 19.34 19.45 18.37 19.00 0.0M
2025-09-05 19.50 19.91 18.77 19.24 0.0M
2025-09-04 19.86 20.36 19.63 20.16 0.0M
2025-09-03 21.22 21.69 19.66 19.90 0.1M
2025-09-02 21.09 21.70 20.87 21.68 0.0M
2025-08-29 20.99 21.54 20.99 21.29 0.0M
2025-08-28 20.46 21.13 20.31 21.06 0.0M
2025-08-27 19.71 20.88 19.70 20.62 0.1M
2025-08-26 19.53 19.64 19.17 19.64 0.0M
2025-08-25 19.30 19.99 19.27 19.89 0.0M
2025-08-22 17.95 19.51 17.95 19.41 0.1M
2025-08-21 17.50 17.93 17.31 17.85 0.0M
2025-08-20 17.30 17.85 17.30 17.68 0.0M
2025-08-19 17.35 17.71 17.01 17.30 0.0M
2025-08-18 17.33 17.45 16.88 17.28 0.0M
2025-08-15 17.48 17.90 17.37 17.46 0.0M
2025-08-14 16.99 17.56 16.72 17.56 0.0M
2025-08-13 16.69 17.44 16.66 17.44 0.0M
2025-08-12 16.41 17.39 16.40 16.77 0.1M
2025-08-11 17.12 17.18 16.16 16.33 0.0M
2025-08-08 16.75 17.15 16.35 16.93 0.0M
2025-08-07 17.14 17.66 16.45 16.46 0.0M
2025-08-06 17.70 18.03 16.41 16.84 0.0M
2025-08-05 16.84 17.27 16.45 17.26 0.0M
2025-08-04 16.87 17.28 16.70 17.16 0.1M
2025-08-01 17.95 18.05 16.63 16.89 0.1M
2025-07-31 18.16 19.00 18.06 18.19 0.0M
2025-07-30 19.82 19.82 18.40 18.84 0.0M
2025-07-29 19.67 20.00 19.19 20.00 0.0M
2025-07-28 18.85 19.53 18.85 19.53 0.0M
2025-07-25 18.75 18.75 18.13 18.37 0.0M
2025-07-24 18.19 18.80 18.16 18.57 0.0M
2025-07-23 18.30 18.83 18.13 18.59 0.0M
2025-07-22 17.99 18.26 17.86 17.97 0.0M
2025-07-21 18.26 18.26 17.66 17.78 0.0M
2025-07-18 18.95 19.00 17.81 17.88 0.0M
2025-07-17 17.30 18.01 17.28 18.01 0.0M
2025-07-16 18.16 18.32 17.24 17.40 0.0M
2025-07-15 19.11 19.11 18.15 18.27 0.0M
2025-07-14 19.90 19.90 18.80 19.08 0.0M
2025-07-11 19.94 20.45 19.94 20.25 0.0M
2025-07-10 19.06 20.23 18.81 20.20 0.0M
2025-07-09 19.49 19.70 19.24 19.46 0.0M
2025-07-08 18.00 19.81 18.00 19.67 0.1M
2025-07-07 18.02 18.40 17.27 17.75 0.0M
2025-07-03 18.16 18.51 18.16 18.41 0.0M
2025-07-02 17.56 18.15 17.09 18.14 0.1M
2025-07-01 16.20 17.41 15.92 17.12 0.0M
2025-06-30 16.30 16.38 16.03 16.15 0.1M
2025-06-27 16.94 16.94 16.20 16.51 0.0M
2025-06-26 16.33 17.09 16.33 16.90 0.1M
2025-06-25 16.27 16.75 16.11 16.32 0.0M
2025-06-24 16.33 17.15 16.23 16.33 0.1M
2025-06-23 19.80 19.91 17.17 17.43 0.3M
2025-06-20 18.87 19.21 18.66 18.99 0.1M
2025-06-18 19.61 19.77 18.35 18.66 0.1M
2025-06-17 18.97 19.81 18.92 19.25 0.1M
2025-06-16 18.71 19.00 17.97 18.51 0.2M
2025-06-13 19.48 19.48 18.10 18.71 0.3M
2025-06-12 17.36 17.70 16.88 17.69 0.1M
2025-06-11 17.12 17.69 16.65 17.55 0.1M
2025-06-10 16.15 17.10 16.15 16.63 0.0M
2025-06-09 15.33 15.97 15.31 15.64 0.0M
2025-06-06 14.97 15.45 14.97 15.33 0.0M
2025-06-05 14.77 14.79 14.33 14.43 0.0M
2025-06-04 15.49 15.95 14.52 14.58 0.0M
2025-06-03 14.95 15.91 14.40 15.62 0.0M
2025-06-02 14.60 14.93 14.39 14.81 0.0M
2025-05-30 14.34 14.59 14.12 14.37 0.0M
2025-05-29 14.48 14.80 14.20 14.76 0.0M
2025-05-28 15.14 15.39 14.28 14.28 0.0M
2025-05-27 14.89 15.05 14.38 14.90 0.0M
2025-05-23 14.15 14.67 14.15 14.50 0.0M
2025-05-22 13.90 14.71 13.79 14.55 0.1M
2025-05-21 15.49 15.49 14.54 14.58 0.1M
2025-05-20 16.00 16.00 15.62 15.66 0.0M
2025-05-19 16.00 16.35 15.86 16.12 0.0M
2025-05-16 16.95 16.95 16.35 16.81 0.1M
2025-05-15 16.12 16.99 15.96 16.99 0.0M
2025-05-14 17.03 17.11 16.70 16.92 0.0M
2025-05-13 16.49 17.63 16.42 17.36 0.1M
2025-05-12 16.19 16.90 15.97 16.19 0.1M
2025-05-09 14.71 14.71 14.18 14.50 0.1M
2025-05-08 13.39 14.55 13.39 14.07 0.1M
2025-05-07 12.98 13.12 12.70 13.12 0.0M
2025-05-06 13.68 13.68 13.01 13.12 0.0M
2025-05-05 13.48 13.52 13.00 13.16 0.0M
2025-05-02 13.74 13.96 13.00 13.94 0.1M
2025-05-01 13.07 13.83 13.07 13.34 0.0M
2025-04-30 13.47 13.47 12.48 13.10 0.0M
2025-04-29 13.80 14.06 13.55 13.87 0.0M
2025-04-28 13.80 14.15 13.75 14.13 0.0M
2025-04-25 13.40 13.75 13.32 13.75 0.0M
2025-04-24 13.55 13.87 13.20 13.75 0.0M
2025-04-23 13.52 13.86 12.91 13.29 0.0M
2025-04-22 12.59 13.32 12.39 13.03 0.1M
2025-04-21 12.26 12.26 11.53 11.98 0.1M
2025-04-17 12.53 13.33 12.53 12.84 0.1M
2025-04-16 11.74 12.45 11.72 11.82 0.0M
2025-04-15 11.66 12.17 11.48 11.48 0.0M
2025-04-14 12.41 12.74 11.44 11.81 0.1M
2025-04-11 11.20 11.99 10.46 11.86 0.0M
2025-04-10 13.23 14.28 10.40 11.10 0.1M
2025-04-09 10.67 14.69 10.28 14.43 0.1M
2025-04-08 13.50 13.50 10.61 11.16 0.1M
2025-04-07 11.29 13.87 11.00 12.35 0.1M
2025-04-04 16.00 17.00 12.75 12.83 0.1M
2025-04-03 21.67 21.67 17.27 17.27 0.0M
2025-04-02 24.27 24.80 24.27 24.80 0.0M
2025-04-01 24.50 24.78 23.70 24.78 0.0M
2025-03-31 23.60 24.71 23.60 24.43 0.0M
2025-03-28 24.25 24.25 23.28 23.60 0.0M
2025-03-27 24.44 24.99 24.18 24.41 0.0M
2025-03-26 26.00 26.00 25.09 25.15 0.0M
2025-03-25 24.32 24.32 24.15 24.23 0.0M
2025-03-24 24.21 24.21 23.86 24.08 0.0M
2025-03-21 24.00 24.00 23.45 23.57 0.0M
2025-03-20 23.78 24.26 23.78 24.26 0.0M
2025-03-19 23.25 23.96 23.25 23.96 0.0M
2025-03-18 22.91 22.92 22.52 22.87 0.0M
2025-03-17 22.37 22.83 22.20 22.68 0.0M
2025-03-14 20.23 21.61 20.23 21.61 0.0M
2025-03-13 20.61 20.61 19.77 19.88 0.0M
2025-03-12 19.93 20.67 19.88 20.36 0.0M
2025-03-11 21.19 21.20 19.90 20.01 0.0M
2025-03-10 20.70 21.19 20.31 20.77 0.0M
2025-03-07 20.35 20.73 20.01 20.39 0.0M
2025-03-06 18.50 19.28 18.50 19.28 0.0M
2025-03-05 19.16 19.16 17.89 18.16 0.0M
2025-03-04 20.01 20.38 18.92 19.93 0.0M
2025-03-03 22.61 22.76 20.52 20.52 0.0M
2025-02-28 22.00 23.49 22.00 23.49 0.0M
2025-02-27 22.81 23.15 22.75 22.93 0.0M
2025-02-26 22.31 22.50 22.03 22.50 0.0M
2025-02-25 23.28 23.28 23.09 23.09 0.0M
2025-02-24 24.15 24.24 23.78 24.15 0.0M
2025-02-21 25.88 25.88 24.10 24.15 0.0M
2025-02-20 25.00 26.12 25.00 26.12 0.0M