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

Microsectors Fang+ 3X ETN (NY: FNGU )

332.02 -5.16 (-1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jan 31, 2022 250.00 282.70 282.10 647,945 +41.80(+17.39%)
Jan 28, 2022 225.80 240.60 212.51 240.30 511,220 +19.90(+9.03%)
Jan 27, 2022 241.50 243.80 219.80 220.40 458,452 -11.10(-4.79%)
Jan 26, 2022 254.60 257.20 222.20 231.50 742,155 -2.20(-0.94%)
Jan 25, 2022 233.20 245.50 227.20 233.70 592,234 -15.90(-6.37%)
Jan 24, 2022 235.30 251.80 201.60 249.60 1,330,106 -7.80(-3.03%)
Jan 21, 2022 283.00 288.79 256.00 257.40 927,193 -49.10(-16.02%)
Jan 20, 2022 326.40 335.10 303.70 306.50 380,458 -1.80(-0.58%)
Jan 19, 2022 321.20 329.00 307.35 308.30 288,531 -8.90(-2.81%)
Jan 18, 2022 320.30 333.10 312.40 317.20 333,183 -25.30(-7.39%)
Jan 14, 2022 342.50 0 +9.30(+2.79%)
Jan 13, 2022 373.30 373.30 329.62 333.20 573,606 -39.50(-10.60%)
Jan 12, 2022 373.00 379.40 363.10 372.70 360,053 +13.10(+3.64%)
Jan 11, 2022 340.00 361.10 334.30 359.60 344,332 +15.40(+4.47%)
Jan 10, 2022 330.40 344.50 311.10 344.20 575,687 +1.80(+0.53%)
Jan 07, 2022 355.90 364.40 337.90 342.40 372,257 -6.70(-1.92%)
Jan 06, 2022 340.30 359.60 329.00 349.10 375,818 +6.20(+1.81%)
Jan 05, 2022 372.80 387.80 342.30 342.90 498,803 -37.50(-9.86%)
Jan 04, 2022 400.20 400.20 365.96 380.40 482,769 -19.80(-4.95%)
Jan 03, 2022 389.10 402.30 382.00 400.20 355,915 +24.90(+6.63%)
Dec 31, 2021 386.80 394.10 375.00 375.30 216,225 -15.40(-3.94%)
Dec 30, 2021 372.60 401.60 372.60 390.70 291,206 +14.90(+3.96%)
Dec 29, 2021 383.80 387.75 366.10 375.80 225,465 -9.70(-2.52%)
Dec 28, 2021 396.20 396.90 382.00 385.50 241,178 -8.00(-2.03%)
Dec 27, 2021 379.90 399.40 379.80 393.50 334,646 +14.30(+3.77%)
Dec 23, 2021 366.80 382.50 362.10 379.20 378,869 +10.60(+2.88%)
Dec 22, 2021 350.00 368.60 346.80 368.60 284,228 +11.60(+3.25%)
Dec 21, 2021 336.00 357.70 327.50 357.00 406,258 +31.60(+9.71%)
Dec 20, 2021 327.40 331.49 316.45 325.40 458,303 -20.00(-5.79%)
Dec 17, 2021 335.00 359.13 330.10 345.40 311,917 -1.40(-0.40%)
Dec 16, 2021 388.00 391.00 341.51 346.80 424,751 -35.80(-9.36%)
Dec 15, 2021 357.70 383.50 335.60 382.60 732,252 +19.10(+5.25%)
Dec 14, 2021 349.50 366.10 345.40 363.50 450,217 -2.70(-0.74%)
Dec 13, 2021 393.50 394.40 364.50 366.20 313,265 -31.40(-7.90%)
Dec 10, 2021 402.00 405.50 382.20 397.60 237,824 +3.00(+0.76%)
Dec 09, 2021 416.70 429.40 394.00 394.60 280,963 -23.00(-5.51%)
Dec 08, 2021 406.90 422.00 399.10 417.60 222,999 +8.20(+2.00%)
Dec 07, 2021 399.80 412.50 392.61 409.40 345,294 +35.00(+9.35%)
Dec 06, 2021 348.00 376.99 333.10 374.40 399,290 +23.20(+6.61%)
Dec 03, 2021 388.00 389.68 336.49 351.20 768,489 -40.50(-10.34%)
Dec 02, 2021 387.50 401.30 377.00 391.70 257,140 +1.20(+0.31%)
Dec 01, 2021 441.80 445.80 389.50 390.50 217,109 -35.30(-8.29%)
Nov 30, 2021 441.90 452.40 413.00 425.80 193,931 -19.20(-4.31%)
Nov 29, 2021 445.00 451.80 436.43 445.00 171,011 +19.80(+4.66%)
Nov 26, 2021 437.40 441.10 416.10 425.20 142,424 -24.30(-5.41%)
Nov 24, 2021 428.30 451.50 416.50 449.50 117,655 +13.00(+2.98%)
Nov 23, 2021 448.10 458.33 416.40 436.50 270,326 -12.90(-2.87%)
Nov 22, 2021 482.00 492.65 445.80 449.40 245,388 -22.40(-4.75%)
Nov 19, 2021 467.50 474.70 463.49 471.80 106,251 +12.30(+2.68%)
Nov 18, 2021 465.70 461.70 449.50 459.50 132,509 -1.80(-0.39%)
Nov 17, 2021 479.30 481.46 457.20 461.30 103,863 -12.60(-2.66%)
Nov 16, 2021 462.30 474.60 461.90 473.90 94,898 +9.80(+2.11%)
Nov 15, 2021 469.00 472.70 453.00 464.10 102,800 -3.60(-0.77%)
Nov 12, 2021 451.00 468.10 442.60 467.70 110,998 +13.80(+3.04%)
Nov 11, 2021 462.00 463.00 452.90 453.90 121,178 +12.80(+2.90%)
Nov 10, 2021 440.80 441.10 255,258 -13.00(-2.86%)
Nov 09, 2021 488.70 491.10 448.20 454.10 223,360 -23.40(-4.90%)
Nov 08, 2021 473.30 484.10 469.70 477.50 138,066 +1.90(+0.40%)
Nov 05, 2021 494.00 498.20 473.50 475.60 191,506 -11.70(-2.40%)
Nov 04, 2021 480.50 500.50 478.50 487.30 268,472 +18.40(+3.92%)
Nov 03, 2021 450.40 469.50 446.20 468.90 237,836 +21.90(+4.90%)
Nov 02, 2021 450.60 457.20 441.60 447.00 255,471 -16.20(-3.50%)
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.