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

Microsectors Fang+ 3X ETN (NY: FNGU )

287.67 -5.13 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 154.38 156.98 148.17 150.13 2,490,364 +1.44(+0.97%)
Sep 28, 2023 142.02 150.83 139.44 148.69 2,533,278 +5.26(+3.67%)
Sep 27, 2023 145.43 147.19 138.00 143.43 2,602,231 -0.31(-0.22%)
Sep 26, 2023 148.08 149.09 142.44 143.74 2,362,888 -8.06(-5.31%)
Sep 25, 2023 147.25 152.03 148.95 151.80 1,486,636 +3.25(+2.19%)
Sep 22, 2023 152.15 155.32 147.60 148.55 2,058,132 -0.30(-0.20%)
Sep 21, 2023 153.41 155.50 148.66 148.85 2,574,550 -11.80(-7.35%)
Sep 20, 2023 172.00 172.90 160.41 160.65 1,689,253 -10.20(-5.97%)
Sep 19, 2023 169.86 172.33 164.97 170.85 1,288,082 -1.06(-0.62%)
Sep 18, 2023 169.63 173.61 168.63 171.91 928,549 -1.54(-0.89%)
Sep 15, 2023 183.07 184.24 171.41 173.45 1,833,642 -11.10(-6.01%)
Sep 14, 2023 186.43 187.17 179.89 184.55 1,216,534 +1.07(+0.58%)
Sep 13, 2023 181.32 186.83 179.32 183.48 1,712,959 +2.10(+1.16%)
Sep 12, 2023 186.48 190.21 180.85 181.38 1,365,977 -8.62(-4.54%)
Sep 11, 2023 185.59 191.10 182.15 190.00 1,747,116 +11.01(+6.15%)
Sep 08, 2023 179.00 184.87 177.34 178.99 1,439,454 +1.05(+0.59%)
Sep 07, 2023 170.34 178.78 168.45 177.94 1,486,816 -2.57(-1.42%)
Sep 06, 2023 187.00 188.72 176.10 180.51 1,760,993 -8.29(-4.39%)
Sep 05, 2023 180.94 190.79 180.65 188.80 1,548,267 +5.92(+3.24%)
Sep 01, 2023 189.00 189.63 180.29 182.88 2,243,076 -0.88(-0.48%)
Aug 31, 2023 182.12 188.16 181.22 183.76 1,711,155 +1.54(+0.85%)
Aug 30, 2023 179.32 184.86 175.67 182.22 2,202,174 +3.22(+1.80%)
Aug 29, 2023 162.84 180.07 162.53 179.00 2,610,808 +15.06(+9.19%)
Aug 28, 2023 165.51 167.41 159.05 163.94 1,782,916 +2.13(+1.32%)
Aug 25, 2023 158.56 166.05 151.70 161.81 3,489,555 +3.98(+2.52%)
Aug 24, 2023 182.95 182.95 157.60 157.83 3,054,698 -15.37(-8.87%)
Aug 23, 2023 163.95 175.81 163.35 173.20 2,610,283 +11.20(+6.91%)
Aug 22, 2023 169.79 169.87 160.35 162.00 2,192,189 -1.62(-0.99%)
Aug 21, 2023 154.80 164.50 153.53 163.62 2,065,183 +12.71(+8.42%)
Aug 18, 2023 145.82 152.95 143.18 150.91 3,172,372 -1.84(-1.20%)
Aug 17, 2023 161.51 162.37 151.61 152.75 1,910,531 -7.61(-4.75%)
Aug 16, 2023 167.41 169.09 160.20 160.36 1,568,225 -8.57(-5.07%)
Aug 15, 2023 174.12 176.33 167.85 168.93 1,465,754 -5.85(-3.35%)
Aug 14, 2023 163.31 174.82 161.03 174.78 1,710,877 +8.44(+5.07%)
Aug 11, 2023 167.66 170.65 163.73 166.34 1,821,554 -6.29(-3.64%)
Aug 10, 2023 175.28 183.14 170.16 172.63 2,814,270 +0.70(+0.41%)
Aug 09, 2023 183.99 184.44 169.19 171.93 2,210,784 -11.21(-6.12%)
Aug 08, 2023 184.87 186.67 177.58 183.14 1,486,941 -8.91(-4.64%)
Aug 07, 2023 189.87 192.21 183.77 192.05 1,268,198 +5.13(+2.74%)
Aug 04, 2023 193.90 198.74 186.16 186.92 3,142,408 +3.05(+1.66%)
Aug 03, 2023 177.88 187.98 177.88 183.87 1,855,596 +1.27(+0.70%)
Aug 02, 2023 196.98 196.98 177.09 182.60 3,881,611 -20.79(-10.22%)
Aug 01, 2023 202.11 205.71 198.59 203.39 1,155,999 -1.56(-0.76%)
Jul 31, 2023 203.61 206.53 201.20 204.95 1,243,633 +2.87(+1.42%)
Jul 28, 2023 194.00 203.87 192.27 202.08 1,843,156 +15.48(+8.30%)
Jul 27, 2023 201.31 203.14 184.77 186.60 2,367,411 -1.53(-0.81%)
Jul 26, 2023 191.30 192.45 182.33 188.13 1,643,714 -3.68(-1.92%)
Jul 25, 2023 189.47 194.80 188.64 191.81 1,760,672 +5.22(+2.80%)
Jul 24, 2023 185.80 188.02 180.47 186.59 1,567,518 +1.44(+0.78%)
Jul 21, 2023 195.12 195.19 183.44 185.15 2,298,919 -5.07(-2.67%)
Jul 20, 2023 209.06 211.31 188.00 190.22 2,627,176 -30.81(-13.94%)
Jul 19, 2023 227.24 228.00 218.71 221.03 1,950,179 -0.97(-0.44%)
Jul 18, 2023 213.54 224.75 206.70 222.00 1,954,137 +8.34(+3.90%)
Jul 17, 2023 210.00 214.99 207.10 213.66 1,481,307 +6.93(+3.35%)
Jul 14, 2023 210.11 219.28 204.20 206.73 2,085,293 -1.96(-0.94%)
Jul 13, 2023 200.00 209.70 199.36 208.69 1,786,863 +15.52(+8.03%)
Jul 12, 2023 191.15 195.08 187.44 193.17 2,517,401 +9.44(+5.14%)
Jul 11, 2023 181.98 184.57 177.68 183.73 1,433,068 +1.86(+1.02%)
Jul 10, 2023 185.33 186.48 174.72 181.87 1,985,921 -4.66(-2.50%)
Jul 07, 2023 189.37 194.56 186.10 186.53 1,848,273 -1.93(-1.02%)
Jul 06, 2023 186.72 189.88 181.50 188.46 1,831,458 -4.45(-2.31%)
Jul 05, 2023 190.34 196.39 190.07 192.91 1,697,722 +0.99(+0.52%)
Jul 03, 2023 191.04 194.46 188.78 191.92 1,040,092 +4.71(+2.52%)
Jun 30, 2023 184.30 191.00 183.57 187.21 2,580,207 +9.50(+5.35%)
Jun 29, 2023 183.38 184.98 175.70 177.71 1,981,004 -4.32(-2.37%)
Jun 28, 2023 174.06 187.77 174.06 182.03 2,950,330 +5.02(+2.84%)
Jun 27, 2023 170.99 178.45 167.30 177.01 1,945,852 +10.50(+6.31%)
Jun 26, 2023 182.00 187.50 166.02 166.51 2,111,005 -16.11(-8.82%)
Jun 23, 2023 179.61 187.33 176.82 182.62 2,120,624 -4.17(-2.23%)
Jun 22, 2023 174.64 186.98 173.72 186.79 2,236,588 +7.85(+4.39%)
Jun 21, 2023 192.39 193.63 176.80 178.94 2,984,840 -14.27(-7.39%)
Jun 20, 2023 188.00 195.31 185.12 193.21 1,790,486 +2.51(+1.32%)
Jun 16, 2023 203.51 203.51 189.71 190.70 2,151,962 -7.29(-3.68%)
Jun 15, 2023 187.50 201.18 197.99 2,071,650 +93.93(+90.27%)
May 08, 2023 100.10 104.56 99.28 104.06 2,378,009 +4.83(+4.87%)
May 05, 2023 94.87 100.50 94.20 99.23 3,646,351 +5.71(+6.11%)
May 04, 2023 91.43 96.67 91.00 93.52 2,246,755 +2.44(+2.68%)
May 03, 2023 92.35 95.94 90.56 91.08 2,975,803 -3.52(-3.72%)
May 02, 2023 96.75 98.00 92.81 94.60 2,498,449 -2.42(-2.49%)
May 01, 2023 97.30 98.32 94.39 97.02 2,148,117 -0.58(-0.59%)
Apr 28, 2023 95.01 97.66 91.98 97.60 2,940,950 +1.36(+1.41%)
Apr 27, 2023 92.38 96.69 90.67 96.24 2,928,321 +9.77(+11.30%)
Apr 26, 2023 87.65 89.78 85.95 86.47 3,150,469 +4.70(+5.75%)
Apr 25, 2023 87.01 87.19 81.64 81.77 2,700,993 -7.07(-7.96%)
Apr 24, 2023 90.13 91.94 86.25 88.84 2,049,126 -1.48(-1.64%)
Apr 21, 2023 89.58 90.93 87.33 90.32 2,375,085 +0.99(+1.11%)
Apr 20, 2023 89.00 92.83 87.91 89.33 2,596,765 -4.17(-4.46%)
Apr 19, 2023 90.55 94.72 90.13 93.50 2,499,634 -1.06(-1.12%)
Apr 18, 2023 97.36 97.99 93.15 94.56 2,252,852 -0.03(-0.03%)
Apr 17, 2023 93.50 95.23 90.99 94.59 2,213,520 -0.76(-0.80%)
Apr 14, 2023 93.72 96.88 91.64 95.35 2,854,837 -0.20(-0.21%)
Apr 13, 2023 92.01 96.39 91.87 95.55 2,598,731 +6.36(+7.13%)
Apr 12, 2023 95.03 95.85 89.02 89.19 3,209,331 -3.59(-3.87%)
Apr 11, 2023 95.48 96.17 91.93 92.78 2,009,257 -4.15(-4.28%)
Apr 10, 2023 92.76 97.15 90.47 96.93 1,952,239 +0.26(+0.27%)
Apr 06, 2023 92.05 97.05 89.66 96.67 2,409,025 +2.43(+2.58%)
Apr 05, 2023 99.16 99.49 91.88 94.24 2,413,375 -6.94(-6.86%)
Apr 04, 2023 101.42 103.70 99.67 101.18 2,164,147 +0.60(+0.60%)
Apr 03, 2023 99.29 101.09 97.15 100.58 2,067,969 -2.88(-2.78%)
Mar 31, 2023 95.50 103.58 95.14 103.46 2,204,585 +7.76(+8.11%)
Mar 30, 2023 94.19 96.72 93.62 95.70 1,694,805 +3.88(+4.23%)
Mar 29, 2023 90.31 92.26 88.89 91.82 1,971,030 +5.22(+6.03%)
Mar 28, 2023 88.23 88.61 84.02 86.60 1,422,416 -2.51(-2.82%)
Mar 27, 2023 93.00 94.20 87.72 89.11 1,864,488 -3.00(-3.26%)
Mar 24, 2023 91.89 92.84 88.75 92.11 1,530,481 -0.75(-0.81%)
Mar 23, 2023 91.55 96.20 89.24 92.86 2,609,532 +6.36(+7.35%)
Mar 22, 2023 90.30 96.61 86.34 86.50 2,921,375 -3.83(-4.24%)
Mar 21, 2023 87.21 90.95 85.29 90.33 2,168,572 +5.78(+6.84%)
Mar 20, 2023 83.14 84.81 79.63 84.55 1,894,909 -0.07(-0.08%)
Mar 17, 2023 87.59 89.21 82.89 84.62 2,308,501 -2.39(-2.75%)
Mar 16, 2023 78.17 87.25 77.25 87.01 3,379,970 +8.50(+10.83%)
Mar 15, 2023 73.14 79.00 71.85 78.51 3,916,945 +2.83(+3.74%)
Mar 14, 2023 71.44 75.91 71.32 75.68 3,458,570 +7.74(+11.39%)
Mar 13, 2023 63.59 71.01 61.20 67.94 4,280,847 +1.89(+2.86%)
Mar 10, 2023 69.53 71.10 64.83 66.05 4,608,982 -3.26(-4.70%)
Mar 09, 2023 75.01 78.14 68.62 69.31 2,629,354 -5.75(-7.66%)
Mar 08, 2023 73.12 75.46 71.45 75.06 1,574,202 +1.73(+2.36%)
Mar 07, 2023 75.60 77.85 72.42 73.33 2,373,065 -1.88(-2.50%)
Mar 06, 2023 77.39 79.78 75.12 75.21 1,901,985 -0.79(-1.04%)
Mar 03, 2023 71.28 76.21 70.85 76.00 2,564,944 +6.44(+9.26%)
Mar 02, 2023 66.33 70.45 65.40 69.56 1,970,365 -1.93(-2.70%)
Mar 01, 2023 74.00 74.84 71.19 71.49 1,333,948 -2.74(-3.69%)
Feb 28, 2023 73.94 76.74 73.56 74.23 1,171,179 +0.22(+0.30%)
Feb 27, 2023 73.98 75.50 72.97 74.01 1,428,935 +3.19(+4.50%)
Feb 24, 2023 70.86 71.97 68.67 70.82 2,081,777 -4.70(-6.22%)
Feb 23, 2023 76.66 76.86 71.19 75.52 2,492,514 +4.10(+5.74%)
Feb 22, 2023 71.00 73.70 69.36 71.42 1,961,033 +0.36(+0.51%)
Feb 21, 2023 74.12 76.90 71.01 71.06 1,563,876 -6.17(-7.99%)
Feb 17, 2023 77.90 78.52 73.61 77.23 2,632,378 -2.97(-3.70%)
Feb 16, 2023 84.83 87.93 80.15 80.20 2,740,851 -9.71(-10.80%)
Feb 15, 2023 86.98 89.93 84.64 89.91 1,835,782 +1.56(+1.77%)
Feb 14, 2023 80.76 89.08 78.68 88.35 2,964,621 +5.95(+7.22%)
Feb 13, 2023 79.44 83.98 77.24 82.40 1,802,742 +4.23(+5.41%)
Feb 10, 2023 81.10 83.18 76.03 78.17 2,203,478 -6.05(-7.18%)
Feb 09, 2023 90.96 91.43 82.80 84.22 2,138,244 -2.30(-2.66%)
Feb 08, 2023 89.00 91.72 84.67 86.52 1,555,762 -4.22(-4.65%)
Feb 07, 2023 84.88 91.67 82.64 90.74 2,799,616 +5.98(+7.06%)
Feb 06, 2023 84.89 88.38 83.43 84.76 1,698,039 -2.38(-2.73%)
Feb 03, 2023 85.26 96.84 84.84 87.14 3,062,078 -7.31(-7.74%)
Feb 02, 2023 88.83 97.21 88.10 94.45 5,172,013 +16.24(+20.76%)
Feb 01, 2023 70.82 80.09 69.43 78.21 4,238,990 +8.75(+12.60%)
Jan 31, 2023 65.35 69.54 65.18 69.46 2,145,372 +4.02(+6.14%)
Jan 30, 2023 70.20 71.30 65.33 65.44 2,374,597 -7.48(-10.26%)
Jan 27, 2023 66.93 74.78 66.76 72.92 3,305,032 +5.51(+8.17%)
Jan 26, 2023 66.58 67.77 63.45 67.41 2,506,266 +5.51(+8.90%)
Jan 25, 2023 58.26 62.72 56.12 61.90 2,993,237 -0.58(-0.93%)
Jan 24, 2023 61.41 64.65 61.06 62.48 2,131,577 -1.10(-1.73%)
Jan 23, 2023 58.06 64.16 56.96 63.58 3,883,283 +6.83(+12.04%)
Jan 20, 2023 52.00 56.87 51.06 56.75 2,542,868 +6.98(+14.02%)
Jan 19, 2023 50.36 51.56 49.08 49.77 1,790,446 -2.27(-4.36%)
Jan 18, 2023 55.75 56.82 51.83 52.04 2,372,752 -2.35(-4.32%)
Jan 17, 2023 53.07 54.92 52.02 54.39 2,276,980 +1.50(+2.84%)
Jan 13, 2023 49.56 53.05 49.37 52.89 7,217,118 +1.14(+2.20%)
Jan 12, 2023 50.83 52.27 46.84 51.75 3,355,059 +1.85(+3.71%)
Jan 11, 2023 47.59 49.94 46.89 49.90 2,622,570 +2.90(+6.17%)
Jan 10, 2023 44.09 47.00 43.94 47.00 4,262,784 +2.21(+4.93%)
Jan 09, 2023 43.96 47.55 43.71 44.79 5,475,236 +3.18(+7.64%)
Jan 06, 2023 38.81 42.15 36.64 41.61 3,937,451 +2.88(+7.44%)
Jan 05, 2023 40.73 40.73 38.56 38.73 2,357,603 -3.09(-7.39%)
Jan 04, 2023 42.35 42.77 39.45 41.82 2,179,230 +0.69(+1.68%)
Jan 03, 2023 44.65 45.66 40.00 41.13 2,185,238 -2.15(-4.97%)
Dec 30, 2022 40.92 43.30 40.61 43.28 2,043,131 +0.41(+0.96%)
Dec 29, 2022 40.51 43.49 39.89 42.87 3,704,571 +4.28(+11.09%)
Dec 28, 2022 39.22 40.79 38.05 38.59 2,610,652 -1.17(-2.94%)
Dec 27, 2022 42.78 42.78 39.67 39.76 2,586,474 -4.13(-9.41%)
Dec 23, 2022 42.89 44.65 41.46 43.89 1,734,564 +0.08(+0.18%)
Dec 22, 2022 47.04 47.40 41.13 43.81 3,168,778 -5.62(-11.37%)
Dec 21, 2022 47.07 50.33 46.20 49.43 2,419,577 +2.98(+6.42%)
Dec 20, 2022 45.24 47.82 44.42 46.45 2,013,752 -0.36(-0.77%)
Dec 19, 2022 49.50 49.88 46.05 46.81 2,032,202 -3.04(-6.10%)
Dec 16, 2022 52.00 53.12 49.52 49.85 1,611,739 -1.37(-2.67%)
Dec 15, 2022 56.24 56.90 49.78 51.22 3,308,393 -8.09(-13.64%)
Dec 14, 2022 60.14 62.00 56.89 59.31 1,668,929 -1.48(-2.43%)
Dec 13, 2022 65.27 66.40 58.72 60.79 3,374,923 +3.29(+5.72%)
Dec 12, 2022 57.01 57.52 54.45 57.50 1,601,771 -0.26(-0.45%)
Dec 09, 2022 58.68 60.97 57.67 57.76 1,898,882 -0.26(-0.45%)
Dec 08, 2022 56.17 58.40 54.38 58.02 2,338,422 +4.03(+7.46%)
Dec 07, 2022 53.46 55.53 52.23 53.99 1,601,883 -1.58(-2.84%)
Dec 06, 2022 59.65 60.27 54.74 55.57 1,540,552 -4.19(-7.01%)
Dec 05, 2022 61.81 63.68 58.72 59.76 1,781,668 -2.50(-4.02%)
Dec 02, 2022 57.92 62.89 57.54 62.26 2,143,112 +1.63(+2.69%)
Dec 01, 2022 59.15 61.85 58.66 60.63 3,238,864 +0.93(+1.56%)
Nov 30, 2022 50.31 59.70 50.27 59.70 5,740,513 +10.75(+21.96%)
Nov 29, 2022 50.26 50.75 48.11 48.95 2,115,521 +0.38(+0.78%)
Nov 28, 2022 49.17 51.51 48.14 48.57 1,299,122 -2.00(-3.95%)
Nov 25, 2022 51.00 51.76 50.32 50.57 846,007 -2.55(-4.80%)
Nov 23, 2022 51.00 53.49 50.64 53.12 1,565,542 +3.07(+6.13%)
Nov 22, 2022 47.95 50.14 46.35 50.05 2,201,848 +1.87(+3.88%)
Nov 21, 2022 49.86 50.68 47.45 48.18 1,388,567 -3.02(-5.90%)
Nov 18, 2022 54.10 54.16 49.81 51.20 1,410,610 -2.48(-4.62%)
Nov 17, 2022 49.92 54.95 49.75 53.68 1,999,248 +0.13(+0.24%)
Nov 16, 2022 55.39 55.65 52.77 53.55 1,907,483 -3.46(-6.07%)
Nov 15, 2022 57.70 58.94 54.58 57.01 3,815,379 +5.11(+9.85%)
Nov 14, 2022 51.17 54.33 49.83 51.90 2,417,325 -0.01(-0.02%)
Nov 11, 2022 48.14 52.24 46.80 51.91 3,422,047 +4.21(+8.83%)
Nov 10, 2022 43.70 47.82 42.11 47.70 3,756,609 +10.36(+27.75%)
Nov 09, 2022 40.23 40.60 37.15 37.34 1,969,095 -4.21(-10.13%)
Nov 08, 2022 41.50 42.97 39.50 41.55 3,075,800 +0.06(+0.14%)
Nov 07, 2022 41.79 42.25 39.55 41.49 2,021,597 +0.75(+1.84%)
Nov 04, 2022 42.03 42.47 37.91 40.74 4,322,666 +2.67(+7.01%)
Nov 03, 2022 38.62 40.73 37.62 38.07 3,298,075 -1.85(-4.63%)
Nov 02, 2022 45.26 39.89 39.92 4,535,908 -4.87(-10.87%)
Nov 01, 2022 49.05 49.94 44.72 44.79 2,188,858 -1.53(-3.30%)
Oct 31, 2022 47.56 48.51 44.95 46.32 1,702,969 -2.28(-4.69%)
Oct 28, 2022 45.30 48.90 44.50 48.60 3,253,925 +1.30(+2.75%)
Oct 27, 2022 49.80 50.90 46.90 47.30 3,771,838 -6.20(-11.59%)
Oct 26, 2022 51.90 57.80 50.90 53.50 2,550,639 -3.50(-6.14%)
Oct 25, 2022 54.20 57.50 54.10 57.00 2,040,308 +4.30(+8.16%)
Oct 24, 2022 51.90 53.50 47.00 52.70 3,148,729 -3.30(-5.89%)
Oct 21, 2022 50.70 56.19 49.80 56.00 2,522,630 +3.50(+6.67%)
Oct 20, 2022 52.90 57.05 51.80 52.50 2,088,458 -1.10(-2.05%)
Oct 19, 2022 53.60 57.05 52.20 53.60 2,231,889 -0.10(-0.19%)
Oct 18, 2022 57.90 58.36 51.90 53.70 2,739,548 +0.20(+0.37%)
Oct 17, 2022 50.20 54.20 50.20 53.50 2,096,301 +6.90(+14.81%)
Oct 14, 2022 54.50 54.70 46.40 46.60 2,066,952 -6.10(-11.57%)
Oct 13, 2022 44.40 53.50 43.30 52.70 3,201,024 +3.00(+6.04%)
Oct 12, 2022 49.50 51.15 48.20 49.70 1,728,594 +0.10(+0.20%)
Oct 11, 2022 52.30 53.27 48.50 49.60 2,347,000 -4.80(-8.82%)
Oct 10, 2022 56.10 56.10 52.40 54.40 1,383,317 -2.00(-3.55%)
Oct 07, 2022 61.20 62.00 55.50 56.40 1,824,498 -9.00(-13.76%)
Oct 06, 2022 65.00 68.00 64.10 65.40 1,437,388 -0.60(-0.91%)
Oct 05, 2022 64.40 67.20 60.90 66.00 1,714,182 -0.90(-1.35%)
Oct 04, 2022 65.50 68.05 64.60 66.90 1,973,162 +5.70(+9.31%)
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.