Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

305.55 +24.05 (+8.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 78.20 80.30 72.20 76.50 2,017,836 -4.80(-5.90%)
Jun 29, 2022 81.30 83.60 77.90 81.30 1,163,681 -0.50(-0.61%)
Jun 28, 2022 92.50 94.90 81.65 81.80 2,014,336 -10.50(-11.38%)
Jun 27, 2022 96.20 96.87 90.50 92.30 1,388,582 -0.90(-0.97%)
Jun 24, 2022 86.00 93.70 85.30 93.20 2,226,199 +10.60(+12.83%)
Jun 23, 2022 81.10 83.40 77.20 82.60 2,304,885 +4.50(+5.76%)
Jun 22, 2022 76.10 83.25 75.50 78.10 1,607,518 +0.00(+0.00%)
Jun 21, 2022 77.30 81.90 76.85 78.10 1,674,970 +5.60(+7.72%)
Jun 17, 2022 73.40 75.80 69.30 72.50 2,085,342 +3.00(+4.32%)
Jun 16, 2022 72.80 74.40 67.90 69.50 2,197,652 -11.70(-14.41%)
Jun 15, 2022 76.70 84.00 74.80 81.20 3,397,287 +8.10(+11.08%)
Jun 14, 2022 72.20 75.75 69.60 73.10 2,516,176 +3.50(+5.03%)
Jun 13, 2022 75.80 77.65 68.70 69.60 2,311,598 -16.60(-19.26%)
Jun 10, 2022 93.30 95.20 85.20 86.20 1,517,818 -10.20(-10.58%)
Jun 09, 2022 106.80 110.30 96.10 96.40 1,389,716 -13.20(-12.04%)
Jun 08, 2022 105.10 113.10 104.40 109.60 1,692,246 +5.50(+5.28%)
Jun 07, 2022 97.20 104.90 95.30 104.10 1,238,346 +4.00(+4.00%)
Jun 06, 2022 102.90 106.00 96.90 100.10 1,422,165 +4.50(+4.71%)
Jun 03, 2022 100.00 102.00 94.00 95.60 1,542,662 -12.20(-11.32%)
Jun 02, 2022 95.00 108.10 94.00 107.80 1,611,849 +10.90(+11.25%)
Jun 01, 2022 102.10 106.10 94.60 96.90 2,289,009 -2.60(-2.61%)
May 31, 2022 101.10 104.00 95.50 99.50 2,167,750 +2.30(+2.37%)
May 27, 2022 90.90 97.30 90.26 97.20 1,618,575 +8.30(+9.34%)
May 26, 2022 76.50 90.17 76.40 88.90 1,969,940 +13.10(+17.28%)
May 25, 2022 70.90 77.40 70.90 75.80 1,321,771 +3.90(+5.42%)
May 24, 2022 74.90 75.10 67.70 71.90 1,990,808 -10.90(-13.16%)
May 23, 2022 79.80 83.00 76.20 82.80 989,528 +3.40(+4.28%)
May 20, 2022 85.30 86.67 72.00 79.40 1,708,356 -2.30(-2.82%)
May 19, 2022 79.50 86.40 78.70 81.70 1,260,015 +0.70(+0.86%)
May 18, 2022 91.00 92.80 79.80 81.00 1,751,355 -15.30(-15.89%)
May 17, 2022 95.00 97.50 90.80 96.30 1,743,809 +9.10(+10.44%)
May 16, 2022 90.40 92.05 86.41 87.20 1,412,240 -3.70(-4.07%)
May 13, 2022 84.00 92.10 82.70 90.90 1,996,322 +12.50(+15.94%)
May 12, 2022 74.50 84.60 70.00 78.40 2,172,199 -0.70(-0.88%)
May 11, 2022 89.30 94.40 78.20 79.10 1,812,950 -11.30(-12.50%)
May 10, 2022 94.30 95.90 85.40 90.40 1,389,340 +3.60(+4.15%)
May 09, 2022 95.90 98.75 85.10 86.80 1,502,266 -17.30(-16.62%)
May 06, 2022 108.20 111.80 99.50 104.10 1,498,764 -7.00(-6.30%)
May 05, 2022 128.10 128.70 106.40 111.10 1,726,764 -25.80(-18.85%)
May 04, 2022 122.00 137.90 115.60 136.90 1,501,182 +12.50(+10.05%)
May 03, 2022 123.10 127.89 120.50 124.40 999,626 +0.40(+0.32%)
May 02, 2022 112.00 124.10 110.10 124.00 1,041,969 +10.20(+8.96%)
Apr 29, 2022 126.80 133.10 113.00 113.80 1,172,759 -11.00(-8.81%)
Apr 28, 2022 119.00 127.00 110.50 124.80 1,373,063 +15.80(+14.50%)
Apr 27, 2022 108.50 116.40 106.65 109.00 1,197,138 -0.20(-0.18%)
Apr 26, 2022 125.00 125.00 108.50 109.20 1,159,158 -18.30(-14.35%)
Apr 25, 2022 118.60 127.60 117.20 127.50 997,024 +3.50(+2.82%)
Apr 22, 2022 133.80 138.60 123.50 124.00 1,326,333 -8.10(-6.13%)
Apr 21, 2022 151.20 154.80 130.45 132.10 898,468 -12.00(-8.33%)
Apr 20, 2022 163.40 163.70 142.20 144.10 1,338,632 -32.30(-18.31%)
Apr 19, 2022 164.60 178.00 160.50 176.40 592,209 +8.90(+5.31%)
Apr 18, 2022 164.20 170.30 160.10 167.50 512,723 +1.40(+0.84%)
Apr 14, 2022 181.20 182.30 165.80 166.10 609,507 -17.50(-9.53%)
Apr 13, 2022 172.30 186.00 169.60 183.60 621,278 +10.50(+6.07%)
Apr 12, 2022 186.10 188.80 170.30 173.10 864,448 -3.70(-2.09%)
Apr 11, 2022 182.70 187.00 176.30 176.80 554,856 -17.50(-9.01%)
Apr 08, 2022 202.80 203.60 193.62 194.30 576,864 -11.30(-5.50%)
Apr 07, 2022 207.70 212.40 193.20 205.60 569,133 -5.20(-2.47%)
Apr 06, 2022 221.60 224.30 203.70 210.80 957,639 -24.20(-10.30%)
Apr 05, 2022 254.20 255.10 232.20 235.00 685,035 -24.60(-9.48%)
Apr 04, 2022 238.30 260.30 237.00 259.60 560,834 +28.10(+12.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.