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 (%)
Oct 31, 2023 138.61 140.25 133.35 139.57 1,658,525 +0.72(+0.52%)
Oct 30, 2023 137.52 142.20 135.51 138.85 2,714,858 +5.07(+3.79%)
Oct 27, 2023 135.00 137.28 131.10 133.78 2,610,980 +4.84(+3.75%)
Oct 26, 2023 137.95 139.73 125.85 128.94 4,211,883 -11.46(-8.16%)
Oct 25, 2023 152.00 152.54 139.47 140.40 2,917,822 -15.30(-9.83%)
Oct 24, 2023 153.34 157.00 150.40 155.70 2,344,720 +5.70(+3.80%)
Oct 23, 2023 143.75 153.99 140.62 150.00 2,715,879 +4.66(+3.21%)
Oct 20, 2023 153.98 155.01 144.75 145.34 2,633,125 -8.80(-5.71%)
Oct 19, 2023 159.60 162.50 152.96 154.14 2,577,106 +0.55(+0.36%)
Oct 18, 2023 160.17 163.97 151.50 153.59 2,378,523 -10.74(-6.54%)
Oct 17, 2023 161.73 167.85 157.14 164.33 2,276,296 -5.13(-3.03%)
Oct 16, 2023 163.25 170.80 162.30 169.46 1,938,207 +7.50(+4.63%)
Oct 13, 2023 172.49 173.79 160.29 161.96 2,553,296 -10.15(-5.90%)
Oct 12, 2023 173.50 178.85 168.32 172.11 2,519,714 -1.75(-1.01%)
Oct 11, 2023 171.10 174.94 169.10 173.86 2,157,013 +5.13(+3.04%)
Oct 10, 2023 168.20 175.48 167.76 168.73 2,199,819 +0.84(+0.50%)
Oct 09, 2023 160.47 169.48 157.93 167.89 2,218,471 +2.54(+1.54%)
Oct 06, 2023 148.78 166.39 148.50 165.35 2,454,872 +11.33(+7.36%)
Oct 05, 2023 154.88 156.08 148.73 154.02 2,052,653 -0.55(-0.36%)
Oct 04, 2023 147.78 155.64 147.78 154.57 2,225,670 +8.14(+5.56%)
Oct 03, 2023 152.60 157.10 144.30 146.43 2,482,001 -9.53(-6.11%)
Oct 02, 2023 150.10 158.55 149.12 155.96 2,121,904 +5.83(+3.88%)
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%)
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.