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

Microsectors Fang+ 3X ETN (NY: FNGU )

290.00 -7.19 (-2.42%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
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 2,610,236 +11.20(+6.91%)
Aug 22, 2023 169.79 169.87 160.35 162.00 2,192,229 -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%)
Aug 01, 2023 202.11 205.71 198.59 203.39 1,156,001 -1.56(-0.76%)
Jul 31, 2023 203.61 206.53 201.20 204.95 1,243,633 +2.87(+1.42%)
Jul 28, 2023 194.00 203.87 192.27 202.08 1,843,156 +15.48(+8.30%)
Jul 27, 2023 201.31 203.14 184.77 186.60 2,367,411 -1.53(-0.81%)
Jul 26, 2023 191.30 192.45 182.33 188.13 1,643,714 -3.68(-1.92%)
Jul 25, 2023 189.47 194.80 188.64 191.81 1,760,672 +5.22(+2.80%)
Jul 24, 2023 185.80 188.02 180.47 186.59 1,567,518 +1.44(+0.78%)
Jul 21, 2023 195.12 195.19 183.44 185.15 2,298,919 -5.07(-2.67%)
Jul 20, 2023 209.06 211.31 188.00 190.22 2,627,176 -30.81(-13.94%)
Jul 19, 2023 227.24 228.00 218.71 221.03 1,950,139 -0.97(-0.44%)
Jul 18, 2023 213.54 224.75 206.70 222.00 1,954,158 +8.34(+3.90%)
Jul 17, 2023 210.00 214.99 207.10 213.66 1,481,307 +6.93(+3.35%)
Jul 14, 2023 210.11 219.28 204.20 206.73 2,085,293 -1.96(-0.94%)
Jul 13, 2023 200.00 209.70 199.36 208.69 1,786,863 +15.52(+8.03%)
Jul 12, 2023 191.15 195.08 187.44 193.17 2,517,401 +9.44(+5.14%)
Jul 11, 2023 181.98 184.57 177.68 183.73 1,433,068 +1.86(+1.02%)
Jul 10, 2023 185.33 186.48 174.72 181.87 1,985,921 -4.66(-2.50%)
Jul 07, 2023 189.37 194.56 186.10 186.53 1,848,273 -1.93(-1.02%)
Jul 06, 2023 186.72 189.88 181.50 188.46 1,831,458 -4.45(-2.31%)
Jul 05, 2023 190.34 196.39 190.07 192.91 1,697,722 +0.99(+0.52%)
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.