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

Microsectors Fang+ 3X ETN (NY: FNGU )

255.11 -34.89 (-12.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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, 2021 384.60 389.49 382.10 382.20 198,561 -6.80(-1.75%)
Jun 29, 2021 383.10 389.00 376.00 389.00 287,448 +2.20(+0.57%)
Jun 28, 2021 373.40 389.00 372.80 386.80 430,715 +18.30(+4.97%)
Jun 25, 2021 369.50 373.80 359.90 368.50 320,542 +6.50(+1.80%)
Jun 24, 2021 359.00 369.40 357.50 362.00 435,465 +12.50(+3.58%)
Jun 23, 2021 339.60 351.91 339.00 349.50 431,162 +13.80(+4.11%)
Jun 22, 2021 321.00 337.60 320.50 335.70 347,388 +13.50(+4.19%)
Jun 21, 2021 319.20 322.20 307.70 322.20 205,279 +2.40(+0.75%)
Jun 18, 2021 321.00 327.80 317.60 319.80 353,279 -3.30(-1.02%)
Jun 17, 2021 304.10 326.90 304.00 323.10 526,526 +16.40(+5.35%)
Jun 16, 2021 308.70 313.10 296.60 306.70 306,675 -1.50(-0.49%)
Jun 15, 2021 317.50 318.40 307.20 308.20 246,684 -10.50(-3.29%)
Jun 14, 2021 308.10 318.70 304.10 318.70 350,071 +12.20(+3.98%)
Jun 11, 2021 305.90 306.80 301.00 306.50 228,932 +2.90(+0.96%)
Jun 10, 2021 297.80 305.30 294.70 303.60 268,386 +6.20(+2.08%)
Jun 09, 2021 302.70 306.00 296.30 297.40 298,276 -2.60(-0.87%)
Jun 08, 2021 306.80 308.60 293.80 300.00 338,442 -2.00(-0.66%)
Jun 07, 2021 297.30 302.90 291.30 302.00 293,141 +2.10(+0.70%)
Jun 04, 2021 287.50 301.30 286.90 299.90 387,970 +17.50(+6.20%)
Jun 03, 2021 286.30 290.60 280.90 282.40 401,989 -13.00(-4.40%)
Jun 02, 2021 295.80 298.60 288.60 295.40 261,951 +0.40(+0.14%)
Jun 01, 2021 299.40 300.50 288.01 295.00 279,140 +2.60(+0.89%)
May 28, 2021 290.00 296.80 289.70 292.40 304,544 +2.70(+0.93%)
May 27, 2021 290.00 292.50 284.50 289.70 302,402 -0.20(-0.07%)
May 26, 2021 287.70 292.20 285.80 289.90 275,332 +5.20(+1.83%)
May 25, 2021 288.30 290.50 279.60 284.70 356,436 +3.00(+1.06%)
May 24, 2021 268.60 285.20 266.90 281.70 439,067 +17.40(+6.58%)
May 21, 2021 276.20 276.70 263.60 264.30 434,551 -5.80(-2.15%)
May 20, 2021 257.40 271.50 257.00 270.10 560,730 +17.90(+7.10%)
May 19, 2021 237.60 252.90 237.20 252.20 574,197 -0.40(-0.16%)
May 18, 2021 260.90 267.00 252.60 252.60 583,252 -4.90(-1.90%)
May 17, 2021 254.60 259.20 246.90 257.50 392,494 +0.60(+0.23%)
May 14, 2021 247.00 257.90 242.20 256.90 408,174 +17.90(+7.49%)
May 13, 2021 251.40 253.00 230.20 239.00 812,673 -4.60(-1.89%)
May 12, 2021 251.80 261.74 241.24 243.60 759,612 -21.30(-8.04%)
May 11, 2021 239.30 266.50 236.60 264.90 1,278,031 +3.30(+1.26%)
May 10, 2021 285.90 285.90 261.10 261.60 841,428 -31.00(-10.59%)
May 07, 2021 298.00 302.80 289.10 292.60 698,877 +2.90(+1.00%)
May 06, 2021 285.90 289.70 275.40 289.70 408,042 +3.20(+1.12%)
May 05, 2021 298.10 302.40 283.70 286.50 385,709 -5.70(-1.95%)
May 04, 2021 302.40 305.20 277.10 292.20 657,900 -16.80(-5.44%)
May 03, 2021 322.60 325.10 307.30 309.00 496,056 -12.10(-3.77%)
Apr 30, 2021 318.00 330.70 317.70 321.10 630,490 -17.20(-5.08%)
Apr 29, 2021 351.40 352.40 327.10 338.30 663,132 +3.40(+1.02%)
Apr 28, 2021 336.10 344.90 332.00 334.90 520,816 +3.10(+0.93%)
Apr 27, 2021 339.60 343.40 331.00 331.80 390,153 -6.90(-2.04%)
Apr 26, 2021 334.80 339.00 329.60 338.70 426,705 +5.90(+1.77%)
Apr 23, 2021 321.70 335.60 321.00 332.80 363,260 +16.50(+5.22%)
Apr 22, 2021 334.20 336.10 313.40 316.30 541,045 -17.30(-5.19%)
Apr 21, 2021 319.40 333.70 315.00 333.60 649,679 +2.60(+0.79%)
Apr 20, 2021 340.70 345.90 322.30 331.00 525,191 -10.70(-3.13%)
Apr 19, 2021 347.20 354.40 332.70 341.70 544,268 -13.80(-3.88%)
Apr 16, 2021 361.70 362.10 347.90 355.50 393,380 -3.90(-1.09%)
Apr 15, 2021 353.60 361.40 350.90 359.40 659,211 +16.20(+4.72%)
Apr 14, 2021 369.40 369.80 340.20 343.20 670,558 -22.50(-6.15%)
Apr 13, 2021 350.50 367.50 348.40 365.70 493,251 +18.40(+5.30%)
Apr 12, 2021 337.50 348.30 333.00 347.30 463,133 +12.30(+3.67%)
Apr 09, 2021 328.20 335.20 324.20 335.00 378,480 -0.20(-0.06%)
Apr 08, 2021 329.90 336.20 327.70 335.20 458,776 +13.40(+4.16%)
Apr 07, 2021 313.00 325.50 309.50 321.80 461,976 +4.70(+1.48%)
Apr 06, 2021 312.00 321.90 310.10 317.10 690,823 +7.00(+2.26%)
Apr 05, 2021 303.40 312.30 298.70 310.10 676,523 +17.40(+5.94%)
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.