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

Microsectors Fang+ 3X ETN (NY: FNGU )

352.91 -4.59 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2020 286.69 286.69 286.69 255,588 -1.94(-0.67%)
Dec 30, 2020 282.00 288.66 278.58 288.63 255,588 +11.63(+4.20%)
Dec 29, 2020 276.00 280.46 271.93 277.00 369,256 +6.64(+2.46%)
Dec 28, 2020 262.00 272.98 259.37 270.36 414,787 +12.18(+4.72%)
Dec 24, 2020 259.99 262.52 254.04 258.18 266,000 -10.07(-3.75%)
Dec 23, 2020 271.41 273.82 263.80 268.25 217,317 -2.24(-0.83%)
Dec 22, 2020 278.86 278.86 261.31 270.49 439,342 -4.85(-1.76%)
Dec 21, 2020 268.70 276.83 265.30 275.34 392,240 -2.49(-0.90%)
Dec 18, 2020 281.20 282.00 269.43 277.83 330,900 +1.33(+0.48%)
Dec 17, 2020 272.54 276.78 268.77 276.50 328,107 +8.20(+3.06%)
Dec 16, 2020 268.85 275.00 264.41 268.30 389,271 +6.34(+2.42%)
Dec 15, 2020 254.00 262.87 248.33 261.96 402,015 +14.86(+6.01%)
Dec 14, 2020 242.61 251.57 241.94 247.10 405,435 +7.70(+3.22%)
Dec 11, 2020 234.50 239.78 230.06 239.40 293,400 -1.20(-0.50%)
Dec 10, 2020 219.99 240.73 216.99 240.60 548,684 +13.69(+6.03%)
Dec 09, 2020 241.75 246.69 222.57 226.91 614,379 -13.76(-5.72%)
Dec 08, 2020 240.00 241.24 231.18 240.67 321,427 -0.58(-0.24%)
Dec 07, 2020 228.68 241.37 228.68 241.25 280,149 +10.09(+4.36%)
Dec 04, 2020 231.00 233.52 229.37 231.16 299,100 +0.79(+0.34%)
Dec 03, 2020 232.67 235.35 229.02 230.37 356,377 +1.26(+0.55%)
Dec 02, 2020 221.00 231.51 214.58 229.11 552,355 +2.47(+1.09%)
Dec 01, 2020 223.34 230.51 218.86 226.64 490,173 +11.22(+5.21%)
Nov 30, 2020 220.68 222.37 203.80 215.42 446,585 -5.88(-2.66%)
Nov 27, 2020 218.50 224.08 217.66 221.30 292,700 +5.81(+2.70%)
Nov 25, 2020 206.31 215.95 204.53 215.49 583,500 +7.50(+3.61%)
Nov 24, 2020 201.00 208.50 196.11 207.99 550,739 +11.99(+6.12%)
Nov 23, 2020 201.06 203.53 192.93 196.00 417,892 -1.99(-1.01%)
Nov 20, 2020 200.00 202.40 196.62 197.99 248,600 -1.26(-0.63%)
Nov 19, 2020 194.02 200.30 191.50 199.25 314,316 +2.07(+1.05%)
Nov 18, 2020 194.90 203.17 191.34 197.18 475,188 +3.14(+1.62%)
Nov 17, 2020 198.36 199.00 192.75 194.04 293,154 -0.81(-0.42%)
Nov 16, 2020 191.82 197.50 189.20 194.85 393,101 +2.30(+1.19%)
Nov 13, 2020 195.67 195.67 184.77 192.55 382,400 +1.55(+0.81%)
Nov 12, 2020 196.00 200.20 189.38 191.00 455,716 -3.62(-1.86%)
Nov 11, 2020 189.51 195.00 185.27 194.62 415,164 +10.95(+5.96%)
Nov 10, 2020 191.19 193.75 175.50 183.67 846,503 -15.81(-7.93%)
Nov 09, 2020 220.00 226.79 198.50 199.48 892,345 -20.48(-9.31%)
Nov 06, 2020 217.90 220.38 208.00 219.96 595,600 +1.51(+0.69%)
Nov 05, 2020 215.63 220.10 210.62 218.45 788,015 +14.20(+6.95%)
Nov 04, 2020 195.85 207.38 193.00 204.25 1,150,506 +23.45(+12.97%)
Nov 03, 2020 174.90 185.55 171.13 180.80 707,924 +6.55(+3.76%)
Nov 02, 2020 178.09 183.80 169.01 174.25 747,064 -1.01(-0.58%)
Oct 30, 2020 193.28 194.57 170.01 175.26 1,511,100 -32.25(-15.54%)
Oct 29, 2020 199.29 213.06 197.00 207.51 731,618 +16.13(+8.43%)
Oct 28, 2020 205.70 205.90 190.00 191.38 1,025,224 -25.90(-11.92%)
Oct 27, 2020 206.60 218.19 204.28 217.28 608,344 +13.28(+6.51%)
Oct 26, 2020 208.42 217.50 196.33 204.00 715,069 -9.70(-4.54%)
Oct 23, 2020 211.25 213.74 203.31 213.70 322,900 +4.75(+2.27%)
Oct 22, 2020 214.31 216.63 200.00 208.95 453,446 -2.06(-0.98%)
Oct 21, 2020 210.00 218.49 208.99 211.01 550,477 +5.16(+2.51%)
Oct 20, 2020 203.38 211.00 200.54 205.85 417,494 +3.85(+1.91%)
Oct 19, 2020 215.85 218.14 199.22 202.00 680,959 -7.71(-3.68%)
Oct 16, 2020 220.83 222.21 209.00 209.71 453,800 -5.11(-2.38%)
Oct 15, 2020 211.12 215.97 206.72 214.82 683,776 -7.89(-3.54%)
Oct 14, 2020 228.00 232.21 221.24 222.71 545,489 -2.21(-0.98%)
Oct 13, 2020 227.97 229.16 220.02 224.92 624,386 -0.05(-0.02%)
Oct 12, 2020 217.46 232.21 214.05 224.97 975,749 +20.85(+10.21%)
Oct 09, 2020 201.75 204.90 200.00 204.12 363,100 +4.24(+2.12%)
Oct 08, 2020 202.53 202.98 197.78 199.88 340,925 +2.64(+1.34%)
Oct 07, 2020 193.80 198.59 191.16 197.24 542,449 +10.23(+5.47%)
Oct 06, 2020 196.01 199.73 183.51 187.01 873,120 -10.30(-5.22%)
Oct 05, 2020 190.02 197.73 188.79 197.31 588,203 +11.73(+6.32%)
Oct 02, 2020 187.00 198.68 184.51 185.58 1,026,400 -17.06(-8.42%)
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.