Bank of Montreal (NRGU) stock
NRGUNYSECommercial Banks, NECFiscal year ends October 31Also trades as AIQD, AIQU, BERZ, BMO, BNKD, BNKU, BRZD, BRZL, BULZ, CARD, CARU, DULL, FLYD, FLYU, FNGD, FNGO, FNGS, FNGU, GDXD, GDXU, HYGD, HYGU, JETD, JETU, JPND, JPNU, LQDD, LQDU, MNGU, NRGD, OILD, OILU, SHNY, SMHD, SMHU, SPYU, TAWN, TPEI, WTID, WTIU, XLCD, XLCU, XLPD, XLPU
$74.31+5.32 (+7.71%)
Close on Oct 30, 2026Market cap $121.32BP/E 19.5Yield –
Price history
Bank of Montreal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.31
+7.71% on the day
52-week range
$16.60 – $76.79
-3.2% from the high
Change over 52 weeks
+312.8%
From $18.00 on Oct 30, 2025
Average volume
65,445
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $72.00 | $74.31 | $71.76 | $74.31 | +7.71% | 41,941 |
| Oct 29, 2026 | $70.19 | $70.19 | $66.20 | $68.99 | +0.13% | 45,906 |
| Oct 28, 2026 | $68.32 | $70.11 | $68.05 | $68.90 | +0.64% | 69,247 |
| Oct 27, 2026 | $74.51 | $74.51 | $67.58 | $68.46 | -8.45% | 57,395 |
| Oct 26, 2026 | $72.54 | $76.79 | $72.54 | $74.78 | +1.19% | 34,197 |
| Oct 23, 2026 | $70.50 | $75.60 | $70.50 | $73.90 | +7.46% | 64,041 |
| Oct 22, 2026 | $74.00 | $74.00 | $65.95 | $68.77 | -4.25% | 69,439 |
| Oct 21, 2026 | $71.76 | $73.40 | $69.72 | $71.82 | -0.45% | 39,980 |
| Oct 20, 2026 | $74.00 | $74.44 | $68.05 | $72.15 | -0.10% | 51,787 |
| Oct 19, 2026 | $71.80 | $75.35 | $71.78 | $72.22 | -1.68% | 31,326 |
| Oct 16, 2026 | $71.00 | $73.54 | $69.29 | $73.45 | +7.42% | 43,357 |
| Oct 15, 2026 | $72.92 | $72.92 | $67.08 | $68.38 | -4.39% | 56,862 |
| Oct 14, 2026 | $71.80 | $72.20 | $70.00 | $71.52 | +1.87% | 42,968 |
| Oct 13, 2026 | $66.66 | $70.30 | $66.61 | $70.21 | +6.84% | 55,850 |
| Oct 12, 2026 | $65.94 | $66.66 | $64.80 | $65.71 | +4.70% | 43,192 |
| Oct 9, 2026 | $63.09 | $66.05 | $62.22 | $62.76 | -2.08% | 32,350 |
| Oct 8, 2026 | $61.00 | $64.79 | $61.00 | $64.09 | +11.46% | 75,238 |
| Oct 7, 2026 | $59.00 | $60.78 | $57.10 | $57.50 | -0.52% | 16,168 |
| Oct 6, 2026 | $55.16 | $58.50 | $55.16 | $57.80 | +0.44% | 32,438 |
| Oct 5, 2026 | $54.44 | $58.56 | $53.79 | $57.55 | +3.66% | 32,911 |
| Oct 2, 2026 | $53.14 | $55.66 | $52.00 | $55.52 | +0.50% | 43,568 |
| Oct 1, 2026 | $50.13 | $55.25 | $50.13 | $55.24 | +7.89% | 56,856 |
| Sep 30, 2026 | $51.56 | $52.75 | $50.80 | $51.20 | +0.76% | 32,741 |
| Sep 29, 2026 | $50.17 | $51.30 | $48.99 | $50.81 | -1.85% | 40,481 |
| Sep 28, 2026 | $54.17 | $54.17 | $51.69 | $51.77 | -2.15% | 47,826 |
| Sep 25, 2026 | $52.00 | $52.91 | $51.13 | $52.91 | -3.34% | 35,683 |
| Sep 24, 2026 | $55.19 | $56.68 | $53.23 | $54.74 | +3.54% | 78,401 |
| Sep 23, 2026 | $52.70 | $54.42 | $51.46 | $52.87 | +3.42% | 68,350 |
| Sep 22, 2026 | $51.16 | $54.22 | $50.31 | $51.12 | -5.04% | 50,710 |
| Sep 21, 2026 | $57.44 | $58.52 | $53.64 | $53.84 | -9.58% | 87,087 |
| Sep 18, 2026 | $59.15 | $61.07 | $59.04 | $59.54 | -2.05% | 51,950 |
| Sep 17, 2026 | $56.75 | $60.83 | $56.56 | $60.78 | +2.92% | 30,876 |
| Sep 16, 2026 | $62.01 | $62.45 | $58.09 | $59.06 | -10.49% | 126,751 |
| Sep 15, 2026 | $61.02 | $66.40 | $61.02 | $65.98 | +9.80% | 95,279 |
| Sep 14, 2026 | $64.07 | $64.85 | $59.04 | $60.09 | -1.41% | 114,399 |
| Sep 11, 2026 | $58.97 | $62.46 | $58.97 | $60.95 | +0.96% | 62,648 |
| Sep 10, 2026 | $63.00 | $63.00 | $58.37 | $60.37 | +0.24% | 78,321 |
| Sep 9, 2026 | $60.36 | $60.75 | $59.15 | $60.22 | +2.37% | 44,381 |
| Sep 8, 2026 | $58.33 | $59.68 | $57.18 | $58.83 | +5.00% | 37,908 |
| Sep 4, 2026 | $56.53 | $56.93 | $53.78 | $56.03 | -2.33% | 50,053 |
| Sep 3, 2026 | $58.89 | $59.85 | $57.31 | $57.36 | -1.82% | 50,213 |
| Sep 2, 2026 | $55.97 | $59.32 | $55.97 | $58.43 | +1.32% | 32,167 |
| Sep 1, 2026 | $57.00 | $57.67 | $54.91 | $57.67 | +4.97% | 64,129 |
| Aug 31, 2026 | $55.24 | $56.20 | $52.70 | $54.94 | +5.85% | 38,145 |
| Aug 28, 2026 | $50.52 | $51.91 | $50.52 | $51.91 | +1.57% | 14,682 |
| Aug 27, 2026 | $51.64 | $51.64 | $49.36 | $51.10 | -1.03% | 27,559 |
| Aug 26, 2026 | $49.22 | $52.78 | $48.66 | $51.63 | +0.82% | 26,614 |
| Aug 25, 2026 | $51.52 | $53.00 | $50.70 | $51.21 | -5.59% | 59,662 |
| Aug 24, 2026 | $55.65 | $57.00 | $52.84 | $54.24 | -3.06% | 70,104 |
| Aug 21, 2026 | $56.08 | $57.45 | $55.61 | $55.95 | -1.01% | 62,511 |
| Aug 20, 2026 | $57.24 | $58.42 | $55.60 | $56.52 | +3.42% | 71,561 |
| Aug 19, 2026 | $55.56 | $56.58 | $54.01 | $54.65 | -0.11% | 62,781 |
| Aug 18, 2026 | $54.11 | $54.98 | $52.63 | $54.71 | +4.83% | 49,547 |
| Aug 17, 2026 | $49.96 | $52.45 | $49.25 | $52.19 | +5.67% | 41,639 |
| Aug 14, 2026 | $48.66 | $50.50 | $48.35 | $49.39 | +2.79% | 48,779 |
| Aug 13, 2026 | $45.94 | $48.07 | $45.61 | $48.05 | +1.05% | 57,285 |
| Aug 12, 2026 | $46.24 | $47.78 | $45.75 | $47.55 | +1.32% | 29,599 |
| Aug 11, 2026 | $44.15 | $47.21 | $44.15 | $46.93 | +5.41% | 47,395 |
| Aug 10, 2026 | $40.31 | $44.70 | $40.30 | $44.52 | +15.77% | 98,647 |
| Aug 7, 2026 | $37.90 | $39.30 | $36.98 | $38.46 | -2.03% | 75,476 |
| Aug 6, 2026 | $39.77 | $39.77 | $38.24 | $39.25 | +5.09% | 30,873 |
| Aug 5, 2026 | $41.50 | $41.50 | $37.15 | $37.35 | -9.74% | 90,345 |
| Aug 4, 2026 | $39.97 | $41.71 | $38.87 | $41.38 | -1.19% | 69,463 |
| Aug 3, 2026 | $42.17 | $43.76 | $41.30 | $41.88 | -6.93% | 76,957 |
| Jul 31, 2026 | $43.66 | $45.00 | $42.25 | $45.00 | +2.86% | 65,299 |
| Jul 30, 2026 | $40.97 | $43.75 | $40.34 | $43.75 | +3.35% | 70,663 |
| Jul 29, 2026 | $42.91 | $43.30 | $41.73 | $42.33 | +6.84% | 136,613 |
| Jul 28, 2026 | $41.97 | $42.19 | $38.72 | $39.62 | -3.11% | 62,171 |
| Jul 27, 2026 | $40.03 | $42.86 | $40.02 | $40.89 | -6.77% | 178,327 |
| Jul 24, 2026 | $44.00 | $46.12 | $43.51 | $43.86 | -2.45% | 169,983 |
| Jul 23, 2026 | $47.28 | $47.28 | $44.37 | $44.96 | +1.54% | 146,313 |
| Jul 22, 2026 | $45.06 | $45.54 | $43.85 | $44.28 | +2.18% | 83,154 |
| Jul 21, 2026 | $42.69 | $43.44 | $41.97 | $43.34 | +4.67% | 58,175 |
| Jul 20, 2026 | $40.16 | $42.55 | $39.65 | $41.40 | +1.69% | 94,608 |
| Jul 17, 2026 | $40.54 | $40.89 | $38.81 | $40.71 | +6.71% | 141,474 |
| Jul 16, 2026 | $37.34 | $38.76 | $37.34 | $38.15 | +3.84% | 91,919 |
| Jul 15, 2026 | $38.18 | $38.18 | $35.24 | $36.74 | -4.17% | 105,033 |
| Jul 14, 2026 | $38.95 | $39.55 | $35.00 | $38.34 | +0.89% | 92,050 |
| Jul 13, 2026 | $35.71 | $38.23 | $35.65 | $38.00 | +14.18% | 142,972 |
| Jul 10, 2026 | $33.47 | $34.32 | $32.34 | $33.28 | +0.64% | 52,072 |
| Jul 9, 2026 | $34.07 | $34.17 | $32.76 | $33.07 | -5.22% | 89,152 |
| Jul 8, 2026 | $33.99 | $35.66 | $32.70 | $34.89 | +9.13% | 251,732 |
| Jul 7, 2026 | $30.13 | $32.10 | $29.94 | $31.97 | +8.45% | 130,014 |
| Jul 6, 2026 | $29.06 | $29.85 | $29.06 | $29.48 | -0.91% | 16,137 |
| Jul 2, 2026 | $29.17 | $29.98 | $28.83 | $29.75 | +2.41% | 28,549 |
| Jul 1, 2026 | $28.99 | $29.19 | $27.85 | $29.05 | +2.04% | 28,345 |
| Jun 30, 2026 | $30.40 | $30.56 | $28.38 | $28.47 | -4.66% | 39,020 |
| Jun 29, 2026 | $29.90 | $31.11 | $29.69 | $29.86 | +0.13% | 34,008 |
| Jun 26, 2026 | $29.70 | $30.36 | $29.37 | $29.82 | -2.61% | 56,046 |
| Jun 25, 2026 | $29.02 | $30.87 | $29.02 | $30.62 | +2.72% | 59,181 |
| Jun 24, 2026 | $29.05 | $30.07 | $28.46 | $29.81 | -4.73% | 44,750 |
| Jun 23, 2026 | $30.71 | $31.34 | $29.95 | $31.29 | +1.89% | 33,605 |
| Jun 22, 2026 | $29.53 | $30.71 | $28.81 | $30.71 | +5.64% | 60,738 |
| Jun 18, 2026 | $29.70 | $29.70 | $28.11 | $29.07 | -6.10% | 122,871 |
| Jun 17, 2026 | $31.96 | $31.96 | $30.44 | $30.96 | -3.61% | 54,228 |
| Jun 16, 2026 | $31.40 | $32.12 | $30.86 | $32.12 | -0.56% | 71,191 |
| Jun 15, 2026 | $31.26 | $33.22 | $31.00 | $32.30 | -12.13% | 104,431 |
| Jun 12, 2026 | $34.48 | $37.51 | $34.48 | $36.76 | +2.51% | 71,594 |
| Jun 11, 2026 | $39.77 | $39.91 | $35.27 | $35.86 | -7.29% | 198,819 |
| Jun 10, 2026 | $36.72 | $40.18 | $36.72 | $38.68 | +6.29% | 254,707 |
| Jun 9, 2026 | $37.42 | $37.61 | $34.78 | $36.39 | -5.36% | 76,382 |
| Jun 8, 2026 | $37.71 | $39.93 | $37.71 | $38.45 | +3.89% | 108,339 |
| Jun 5, 2026 | $39.01 | $39.20 | $36.83 | $37.01 | -6.40% | 83,646 |
| Jun 4, 2026 | $39.60 | $40.26 | $38.00 | $39.54 | -1.47% | 70,517 |
| Jun 3, 2026 | $39.44 | $41.73 | $38.70 | $40.13 | +2.53% | 118,614 |
| Jun 2, 2026 | $36.94 | $39.21 | $36.94 | $39.14 | +3.44% | 88,664 |
| Jun 1, 2026 | $35.85 | $38.64 | $35.85 | $37.84 | +11.00% | 156,899 |
| May 29, 2026 | $34.46 | $34.87 | $33.43 | $34.09 | -3.18% | 82,916 |
| May 28, 2026 | $35.71 | $36.23 | $34.69 | $35.21 | +3.01% | 69,139 |
| May 27, 2026 | $33.91 | $35.64 | $33.19 | $34.18 | -3.47% | 131,616 |
| May 26, 2026 | $37.61 | $39.22 | $35.41 | $35.41 | -10.60% | 87,003 |
| May 22, 2026 | $38.20 | $39.61 | $37.80 | $39.61 | +2.40% | 68,871 |
| May 21, 2026 | $41.74 | $42.38 | $37.69 | $38.68 | -4.64% | 146,840 |
| May 20, 2026 | $42.88 | $44.85 | $40.22 | $40.56 | -7.82% | 138,556 |
| May 19, 2026 | $42.97 | $44.38 | $42.05 | $44.00 | +2.52% | 132,667 |
| May 18, 2026 | $39.40 | $43.04 | $38.45 | $42.92 | +5.87% | 219,928 |
| May 15, 2026 | $38.00 | $40.55 | $38.00 | $40.54 | +9.69% | 178,767 |
| May 14, 2026 | $36.50 | $37.45 | $36.11 | $36.96 | +2.61% | 69,599 |
| May 13, 2026 | $36.67 | $36.67 | $35.14 | $36.02 | -0.80% | 74,418 |
| May 12, 2026 | $37.27 | $37.42 | $35.91 | $36.31 | 0.00% | 124,070 |
| May 11, 2026 | $34.63 | $36.31 | $34.41 | $36.31 | +9.04% | 71,845 |
| May 8, 2026 | $33.09 | $34.28 | $32.17 | $33.30 | +0.42% | 75,838 |
| May 7, 2026 | $34.00 | $34.00 | $31.32 | $33.16 | -5.93% | 235,364 |
| May 6, 2026 | $36.13 | $37.73 | $34.86 | $35.25 | -16.61% | 295,136 |
| May 5, 2026 | $41.97 | $43.21 | $41.10 | $42.27 | -1.70% | 77,138 |
| May 4, 2026 | $40.22 | $43.00 | $40.01 | $43.00 | +6.15% | 105,085 |
| May 1, 2026 | $40.94 | $42.00 | $38.68 | $40.51 | -5.26% | 146,215 |
| Apr 30, 2026 | $39.20 | $42.76 | $38.06 | $42.76 | +2.67% | 234,973 |
| Apr 29, 2026 | $39.50 | $41.75 | $38.80 | $41.65 | +9.61% | 260,094 |
| Apr 28, 2026 | $37.45 | $38.10 | $36.70 | $38.00 | +4.86% | 163,445 |
| Apr 27, 2026 | $36.48 | $37.18 | $35.40 | $36.24 | +2.23% | 69,648 |
| Apr 24, 2026 | $35.00 | $35.74 | $34.11 | $35.45 | -0.92% | 181,023 |
| Apr 23, 2026 | $35.59 | $36.31 | $34.77 | $35.78 | +0.85% | 127,203 |
| Apr 22, 2026 | $34.02 | $35.48 | $34.02 | $35.48 | +3.44% | 92,264 |
| Apr 21, 2026 | $31.77 | $34.30 | $31.18 | $34.30 | +7.73% | 217,016 |
| Apr 20, 2026 | $31.63 | $32.30 | $30.89 | $31.84 | +4.50% | 193,027 |
| Apr 17, 2026 | $30.64 | $31.07 | $27.50 | $30.47 | -14.31% | 405,726 |
| Apr 16, 2026 | $34.50 | $36.40 | $34.17 | $35.56 | +4.93% | 134,523 |
| Apr 15, 2026 | $33.62 | $34.80 | $32.82 | $33.89 | -0.21% | 133,169 |
| Apr 14, 2026 | $35.27 | $35.59 | $33.33 | $33.96 | -7.97% | 324,097 |
| Apr 13, 2026 | $38.12 | $38.42 | $35.84 | $36.90 | +1.93% | 167,443 |
| Apr 10, 2026 | $36.27 | $37.00 | $34.65 | $36.20 | -1.12% | 142,609 |
| Apr 9, 2026 | $39.60 | $40.75 | $36.30 | $36.61 | -5.45% | 241,057 |
| Apr 8, 2026 | $35.30 | $39.11 | $33.81 | $38.72 | -13.97% | 475,488 |
| Apr 7, 2026 | $44.29 | $46.99 | $44.10 | $45.01 | +2.44% | 716,447 |
| Apr 6, 2026 | $43.40 | $44.21 | $42.21 | $43.94 | -0.14% | 117,135 |
| Apr 2, 2026 | $46.47 | $47.77 | $42.74 | $44.00 | +4.99% | 341,544 |
| Apr 1, 2026 | $42.89 | $45.54 | $40.00 | $41.91 | -10.75% | 441,584 |
| Mar 31, 2026 | $49.58 | $51.57 | $43.88 | $46.96 | -5.28% | 467,537 |
| Mar 30, 2026 | $52.11 | $53.08 | $49.00 | $49.58 | -2.29% | 502,341 |
| Mar 27, 2026 | $48.91 | $50.98 | $47.74 | $50.74 | +4.58% | 265,697 |
| Mar 26, 2026 | $45.60 | $49.11 | $45.60 | $48.52 | +7.85% | 217,701 |
| Mar 25, 2026 | $43.74 | $45.90 | $43.52 | $44.99 | -0.90% | 108,840 |
| Mar 24, 2026 | $42.92 | $46.99 | $42.92 | $45.40 | +7.99% | 208,098 |
| Mar 23, 2026 | $39.31 | $43.12 | $37.96 | $42.04 | -1.31% | 277,975 |
| Mar 20, 2026 | $42.49 | $43.95 | $41.88 | $42.60 | +0.83% | 175,856 |
| Mar 19, 2026 | $41.63 | $43.42 | $41.43 | $42.25 | +3.88% | 252,449 |
| Mar 18, 2026 | $40.21 | $41.36 | $40.10 | $40.67 | +2.29% | 187,139 |
| Mar 17, 2026 | $39.00 | $40.30 | $38.26 | $39.76 | +3.25% | 122,210 |
| Mar 16, 2026 | $38.01 | $38.94 | $37.00 | $38.51 | +1.13% | 188,173 |
| Mar 13, 2026 | $37.41 | $38.65 | $36.75 | $38.08 | 0.00% | 209,426 |
| Mar 12, 2026 | $36.87 | $39.43 | $36.48 | $38.08 | +6.52% | 328,787 |
| Mar 11, 2026 | $32.10 | $35.80 | $32.10 | $35.75 | +11.72% | 192,474 |
| Mar 10, 2026 | $33.00 | $34.11 | $31.47 | $32.00 | -5.74% | 266,266 |
| Mar 9, 2026 | $36.09 | $36.14 | $33.15 | $33.95 | -1.59% | 407,039 |
| Mar 6, 2026 | $35.47 | $36.37 | $33.89 | $34.50 | +0.35% | 280,478 |
| Mar 5, 2026 | $34.20 | $35.60 | $33.45 | $34.38 | +2.78% | 197,025 |
| Mar 4, 2026 | $31.88 | $33.52 | $31.00 | $33.45 | +1.15% | 229,960 |
| Mar 3, 2026 | $34.50 | $35.17 | $32.00 | $33.07 | -1.52% | 558,896 |
| Mar 2, 2026 | $34.50 | $34.83 | $31.40 | $33.58 | +10.24% | 669,450 |
| Feb 27, 2026 | $29.71 | $30.49 | $28.30 | $30.46 | +5.54% | 110,501 |
| Feb 26, 2026 | $27.67 | $29.78 | $27.31 | $28.86 | +1.26% | 109,303 |
| Feb 25, 2026 | $29.68 | $29.68 | $27.41 | $28.50 | -2.26% | 57,137 |
| Feb 24, 2026 | $29.19 | $29.43 | $27.99 | $29.16 | -0.10% | 36,938 |
| Feb 23, 2026 | $29.57 | $31.00 | $28.76 | $29.19 | -2.54% | 146,458 |
| Feb 20, 2026 | $29.50 | $29.95 | $28.71 | $29.95 | 0.00% | 132,027 |
| Feb 19, 2026 | $30.38 | $31.13 | $29.59 | $29.95 | +3.17% | 125,577 |
| Feb 18, 2026 | $28.59 | $29.16 | $28.17 | $29.03 | +4.61% | 58,938 |
| Feb 17, 2026 | $28.88 | $29.38 | $26.52 | $27.75 | -3.18% | 118,404 |
| Feb 13, 2026 | $27.57 | $28.86 | $27.48 | $28.66 | +3.84% | 31,592 |
| Feb 12, 2026 | $29.70 | $29.85 | $26.90 | $27.60 | -7.60% | 90,332 |
| Feb 11, 2026 | $28.73 | $29.87 | $28.48 | $29.87 | +8.97% | 49,141 |
| Feb 10, 2026 | $28.07 | $28.07 | $26.86 | $27.41 | -2.04% | 80,613 |
| Feb 9, 2026 | $27.79 | $28.11 | $27.12 | $27.98 | +0.90% | 76,802 |
| Feb 6, 2026 | $26.45 | $27.98 | $26.45 | $27.73 | +7.07% | 80,988 |
| Feb 5, 2026 | $26.19 | $26.42 | $24.67 | $25.90 | -4.22% | 77,720 |
| Feb 4, 2026 | $24.70 | $27.38 | $24.70 | $27.04 | +10.07% | 102,524 |
| Feb 3, 2026 | $22.09 | $24.63 | $21.98 | $24.57 | +11.21% | 73,869 |
| Feb 2, 2026 | $21.98 | $22.73 | $21.70 | $22.09 | -6.12% | 59,338 |
| Jan 30, 2026 | $22.93 | $23.53 | $22.00 | $23.53 | +2.08% | 52,928 |
| Jan 29, 2026 | $23.88 | $25.10 | $23.05 | $23.05 | +2.99% | 171,561 |
| Jan 28, 2026 | $22.12 | $22.46 | $21.80 | $22.38 | +3.37% | 54,756 |
| Jan 27, 2026 | $21.38 | $21.81 | $21.04 | $21.65 | +2.61% | 62,162 |
| Jan 26, 2026 | $22.26 | $22.26 | $20.72 | $21.10 | -1.59% | 117,029 |
| Jan 23, 2026 | $21.51 | $22.24 | $21.30 | $21.44 | +1.90% | 56,653 |
| Jan 22, 2026 | $20.78 | $21.04 | $20.39 | $21.04 | +0.05% | 32,774 |
| Jan 21, 2026 | $20.58 | $21.96 | $20.58 | $21.03 | +5.94% | 87,713 |
| Jan 20, 2026 | $20.45 | $20.56 | $19.67 | $19.85 | -1.34% | 43,951 |
| Jan 16, 2026 | $20.53 | $20.55 | $20.00 | $20.12 | -1.81% | 38,117 |
| Jan 15, 2026 | $20.86 | $21.30 | $20.34 | $20.49 | -5.01% | 64,958 |
| Jan 14, 2026 | $20.52 | $22.54 | $20.52 | $21.57 | +7.63% | 113,755 |
| Jan 13, 2026 | $19.98 | $20.70 | $19.63 | $20.04 | +3.83% | 197,391 |
| Jan 12, 2026 | $20.02 | $20.02 | $18.88 | $19.30 | -2.57% | 28,207 |
| Jan 9, 2026 | $20.32 | $20.49 | $19.67 | $19.81 | -0.70% | 60,973 |
| Jan 8, 2026 | $18.33 | $20.49 | $18.20 | $19.95 | +10.65% | 167,045 |
| Jan 7, 2026 | $18.92 | $19.00 | $17.78 | $18.03 | -3.27% | 59,554 |
| Jan 6, 2026 | $20.00 | $20.23 | $18.54 | $18.64 | -5.67% | 111,804 |
| Jan 5, 2026 | $20.70 | $20.75 | $18.65 | $19.76 | +6.41% | 162,785 |
| Jan 2, 2026 | $17.50 | $18.74 | $17.35 | $18.57 | +6.11% | 78,343 |
| Dec 31, 2025 | $17.78 | $17.79 | $17.36 | $17.50 | -2.18% | 30,652 |
| Dec 30, 2025 | $17.50 | $17.92 | $17.50 | $17.89 | +3.77% | 43,076 |
| Dec 29, 2025 | $17.15 | $17.48 | $16.92 | $17.24 | +2.13% | 71,407 |
| Dec 26, 2025 | $17.02 | $17.05 | $16.60 | $16.88 | -1.80% | 53,711 |
| Dec 24, 2025 | $17.21 | $17.38 | $17.10 | $17.19 | -1.09% | 24,876 |
| Dec 23, 2025 | $17.31 | $17.47 | $17.10 | $17.38 | +0.70% | 35,994 |
| Dec 22, 2025 | $17.39 | $17.77 | $17.23 | $17.26 | +2.13% | 44,265 |
| Dec 19, 2025 | $16.97 | $17.42 | $16.79 | $16.90 | -0.41% | 35,474 |
| Dec 18, 2025 | $18.01 | $18.01 | $16.82 | $16.97 | -6.29% | 57,142 |
| Dec 17, 2025 | $17.52 | $18.31 | $17.22 | $18.11 | +6.34% | 57,286 |
| Dec 16, 2025 | $18.51 | $18.51 | $16.98 | $17.03 | -10.27% | 217,622 |
| Dec 15, 2025 | $19.70 | $19.70 | $18.60 | $18.98 | -3.31% | 44,902 |
| Dec 12, 2025 | $20.30 | $20.30 | $19.52 | $19.63 | -2.68% | 21,309 |
| Dec 11, 2025 | $20.50 | $20.86 | $20.05 | $20.17 | -4.16% | 32,231 |
| Dec 10, 2025 | $20.10 | $21.12 | $19.96 | $21.04 | +5.02% | 24,934 |
| Dec 9, 2025 | $20.03 | $20.36 | $19.85 | $20.04 | +1.61% | 11,475 |
| Dec 8, 2025 | $20.07 | $20.37 | $19.31 | $19.72 | -2.70% | 40,813 |
| Dec 5, 2025 | $20.57 | $21.42 | $20.27 | $20.27 | -0.99% | 95,872 |
| Dec 4, 2025 | $20.51 | $20.72 | $20.17 | $20.47 | +0.49% | 29,748 |
| Dec 3, 2025 | $20.02 | $20.68 | $20.02 | $20.37 | +3.35% | 29,615 |
| Dec 2, 2025 | $20.36 | $20.36 | $19.06 | $19.71 | -3.19% | 41,262 |
| Dec 1, 2025 | $19.42 | $20.80 | $19.42 | $20.36 | +4.57% | 40,840 |
| Nov 28, 2025 | $18.90 | $19.84 | $18.90 | $19.47 | +3.73% | 18,131 |
| Nov 26, 2025 | $18.50 | $19.09 | $18.47 | $18.77 | +1.96% | 35,600 |
| Nov 25, 2025 | $18.12 | $18.51 | $17.76 | $18.41 | -1.50% | 23,026 |
| Nov 24, 2025 | $18.25 | $18.74 | $17.68 | $18.69 | +0.05% | 48,969 |
| Nov 21, 2025 | $18.33 | $18.93 | $17.77 | $18.68 | +2.08% | 39,606 |
| Nov 20, 2025 | $19.26 | $20.43 | $18.30 | $18.30 | -4.98% | 54,187 |
| Nov 19, 2025 | $19.11 | $19.30 | $18.46 | $19.26 | -5.62% | 35,656 |
| Nov 18, 2025 | $19.10 | $20.46 | $19.10 | $20.40 | +5.39% | 27,028 |
| Nov 17, 2025 | $20.67 | $20.67 | $19.19 | $19.36 | -6.43% | 17,430 |
| Nov 14, 2025 | $19.95 | $20.73 | $19.18 | $20.69 | +6.38% | 59,368 |
| Nov 13, 2025 | $19.52 | $20.02 | $19.11 | $19.45 | +0.15% | 45,380 |
| Nov 12, 2025 | $19.90 | $20.00 | $19.41 | $19.42 | -3.14% | 21,514 |
| Nov 11, 2025 | $19.69 | $20.57 | $19.69 | $20.05 | +5.08% | 76,280 |
| Nov 10, 2025 | $18.80 | $19.29 | $18.05 | $19.08 | +3.19% | 38,539 |
| Nov 7, 2025 | $18.09 | $18.85 | $17.89 | $18.49 | +3.99% | 49,302 |
| Nov 6, 2025 | $17.76 | $18.56 | $17.67 | $17.78 | +2.89% | 70,938 |
| Nov 5, 2025 | $17.30 | $17.91 | $17.21 | $17.28 | -0.86% | 40,883 |
| Nov 4, 2025 | $17.57 | $17.57 | $16.68 | $17.43 | -4.34% | 110,439 |
| Nov 3, 2025 | $18.20 | $18.25 | $17.41 | $18.22 | -0.05% | 48,075 |
| Oct 31, 2025 | $18.11 | $18.54 | $17.96 | $18.23 | +1.28% | 29,292 |
| Oct 30, 2025 | $18.20 | $18.80 | $17.88 | $18.00 | -1.69% | 51,276 |
| Oct 29, 2025 | $17.75 | $18.58 | $17.75 | $18.31 | +1.95% | 31,609 |
| Oct 28, 2025 | $18.40 | $18.55 | $17.69 | $17.96 | -4.62% | 58,591 |
| Oct 27, 2025 | $18.73 | $19.03 | $18.54 | $18.83 | +0.59% | 41,473 |
| Oct 24, 2025 | $19.60 | $19.61 | $18.69 | $18.72 | -2.14% | 50,613 |
| Oct 23, 2025 | $18.74 | $19.55 | $18.65 | $19.13 | +8.32% | 168,464 |
| Oct 22, 2025 | $17.34 | $17.88 | $17.00 | $17.66 | +4.13% | 130,724 |
| Oct 21, 2025 | $17.36 | $17.36 | $16.68 | $16.96 | -2.86% | 53,877 |
| Oct 20, 2025 | $16.96 | $17.46 | $16.90 | $17.46 | – | 57,458 |
Seasonality
NRGU return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.6% | -1.5% | 6.3% | 4.6% | -0.2% | -3.6% | 10.3% | 1.9% | -3.2% | 195.0% | 13.7% | 2.4% |
| Months up | 5 of 7 | 4 of 7 | 6 of 7 | 1 of 7 | 3 of 8 | 4 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 3 of 7 | 4 of 7 |
| 2026 | 34.5% | 29.5% | 54.2% | -8.9% | -20.3% | -16.5% | 58.1% | 22.1% | -6.8% | 45.1% | ||
| 2025 | 0.0% | -95.3% | 4.0% | -46.4% | 9.7% | 12.4% | 12.6% | 17.0% | -3.7% | -11.1% | 6.8% | -10.1% |
| 2024 | 2.1% | 5.6% | 37.9% | -6.3% | -8.5% | -5.3% | 0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2023 | 6.6% | -25.8% | 3.1% | -1.3% | -25.9% | 15.6% | 31.5% | 4.9% | 6.8% | -15.4% | -3.1% | 1.1% |
| 2022 | 67.5% | 21.3% | 29.9% | -5.1% | 59.1% | -49.6% | 24.5% | 16.4% | -27.0% | 75.1% | -3.1% | -16.1% |
| 2021 | 7.9% | 94.6% | 4.5% | -1.8% | 17.7% | 12.4% | -31.2% | -7.6% | 30.2% | 32.2% | -21.6% | 8.8% |
| 2020 | -30.6% | -40.0% | -89.1% | 101.8% | -6.1% | -2.6% | -22.8% | -11.7% | -43.5% | 1433.1% | 113.8% | 18.8% |
| 2019 | -27.4% | 4.8% | 9.3% | -25.9% | 18.5% | 0.8% | 2.8% | 14.5% |