Skip to main content

Microsectors Fang+ 3X ETN (NY: FNGU )

327.00 -4.36 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,981,013 -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 187.50 201.18 185.20 197.99 2,071,650 +6.23(+3.25%)
Jun 14, 2023 184.30 192.11 180.44 191.76 3,639,110 +7.67(+4.17%)
Jun 13, 2023 185.83 186.96 178.00 184.09 2,139,685 +4.55(+2.53%)
Jun 12, 2023 174.45 179.71 171.08 179.54 1,933,014 +9.48(+5.57%)
Jun 09, 2023 171.81 177.28 168.14 170.06 3,056,938 +4.22(+2.54%)
Jun 08, 2023 156.20 166.56 154.69 165.84 2,187,160 +9.11(+5.81%)
Jun 07, 2023 174.01 178.50 154.95 156.73 3,863,903 -14.65(-8.55%)
Jun 06, 2023 167.38 173.50 165.56 171.38 1,444,399 +2.94(+1.75%)
Jun 05, 2023 166.00 173.17 164.20 168.44 1,898,723 +2.87(+1.73%)
Jun 02, 2023 166.66 172.44 163.41 165.57 2,940,525 +3.48(+2.15%)
Jun 01, 2023 152.48 164.71 151.26 162.09 2,460,696 +8.73(+5.69%)
May 31, 2023 153.27 159.38 149.91 153.36 3,223,799 -4.02(-2.55%)
May 30, 2023 160.49 162.58 154.15 157.38 3,742,355 +6.87(+4.56%)
May 26, 2023 138.07 152.40 137.35 150.51 4,062,264 +13.16(+9.58%)
May 25, 2023 138.48 139.99 133.87 137.35 3,021,454 +9.30(+7.26%)
May 24, 2023 123.58 129.57 123.10 128.05 3,716,002 +1.14(+0.90%)
May 23, 2023 129.17 133.79 126.61 126.91 3,146,386 -5.12(-3.88%)
May 22, 2023 127.82 134.27 127.62 132.03 2,773,817 +3.10(+2.40%)
May 19, 2023 132.00 132.78 127.40 128.93 3,391,146 -3.96(-2.98%)
May 18, 2023 122.47 133.33 122.38 132.89 3,534,865 +12.45(+10.34%)
May 17, 2023 115.36 121.07 114.88 120.44 2,733,178 +6.33(+5.55%)
May 16, 2023 109.77 116.52 109.77 114.11 1,598,252 +3.05(+2.75%)
May 15, 2023 109.16 111.62 107.32 111.06 2,642,725 +2.51(+2.31%)
May 12, 2023 112.75 113.70 106.32 108.55 2,808,728 -3.63(-3.24%)
May 11, 2023 110.42 113.31 109.02 112.18 2,587,770 +3.08(+2.82%)
May 10, 2023 107.00 110.60 105.60 109.10 3,772,854 +5.87(+5.69%)
May 09, 2023 102.54 104.52 102.36 103.23 1,753,235 -0.83(-0.80%)
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%)
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.