Skip to main content

Microsectors Fang+ 3X ETN (NY: FNGU )

463.97 +5.41 (+1.18%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 449.79 465.69 445.85 458.56 1,004,081 +27.56(+6.39%)
Jul 19, 2024 448.21 457.39 428.82 431.00 764,138 -15.06(-3.38%)
Jul 18, 2024 468.64 469.30 437.28 446.06 1,126,019 -5.44(-1.20%)
Jul 17, 2024 473.50 476.00 448.00 451.50 1,146,607 -51.24(-10.19%)
Jul 16, 2024 515.26 519.79 487.46 502.74 970,153 -1.08(-0.21%)
Jul 15, 2024 510.89 528.98 498.37 503.82 1,096,692 +4.02(+0.80%)
Jul 12, 2024 489.00 514.21 483.02 499.80 1,288,469 -1.63(-0.33%)
Jul 11, 2024 558.50 563.91 491.63 501.43 1,790,920 -58.10(-10.38%)
Jul 10, 2024 553.17 563.74 540.83 559.53 802,789 +12.88(+2.36%)
Jul 09, 2024 547.50 555.88 540.37 546.65 893,388 +5.29(+0.98%)
Jul 08, 2024 543.39 551.89 532.74 541.36 761,466 -1.67(-0.31%)
Jul 05, 2024 527.18 545.58 525.69 543.03 1,002,261 +21.23(+4.07%)
Jul 03, 2024 497.99 522.50 497.19 521.80 704,148 +24.02(+4.83%)
Jul 02, 2024 473.66 498.00 473.00 497.78 1,015,562 +24.43(+5.16%)
Jul 01, 2024 452.28 475.00 442.07 473.35 1,001,993 +28.24(+6.34%)
Jun 28, 2024 459.50 472.10 442.94 445.11 855,935 -9.92(-2.18%)
Jun 27, 2024 446.66 459.00 444.19 455.03 705,852 +8.98(+2.01%)
Jun 26, 2024 423.57 447.69 423.57 446.05 749,545 +21.07(+4.96%)
Jun 25, 2024 413.05 426.69 408.88 424.98 667,356 +17.38(+4.26%)
Jun 24, 2024 424.30 431.08 406.60 407.60 666,065 -20.40(-4.77%)
Jun 21, 2024 430.68 437.09 423.10 428.00 515,907 -6.25(-1.44%)
Jun 20, 2024 455.99 457.79 426.52 434.25 1,066,067 -17.66(-3.91%)
Jun 18, 2024 457.72 457.74 444.00 451.91 727,326 -5.38(-1.18%)
Jun 17, 2024 438.80 466.50 434.70 457.29 1,054,727 +23.02(+5.30%)
Jun 14, 2024 426.75 436.39 423.45 434.27 577,276 +8.27(+1.94%)
Jun 13, 2024 434.11 438.26 420.51 426.00 1,052,293 +17.79(+4.36%)
Jun 12, 2024 398.65 416.92 396.10 408.21 1,359,606 +21.15(+5.46%)
Jun 11, 2024 375.90 387.69 368.63 387.06 746,199 +12.66(+3.38%)
Jun 10, 2024 371.95 378.26 368.01 374.40 519,570 +1.86(+0.50%)
Jun 07, 2024 374.81 380.50 370.11 372.54 565,671 -3.18(-0.85%)
Jun 06, 2024 377.38 382.81 370.63 375.72 658,248 -0.28(-0.07%)
Jun 05, 2024 361.43 376.67 356.10 376.00 894,141 +22.52(+6.37%)
Jun 04, 2024 350.24 356.13 343.82 353.48 720,736 +2.48(+0.71%)
Jun 03, 2024 352.26 357.53 338.97 351.00 854,763 +7.96(+2.32%)
May 31, 2024 353.01 354.30 324.88 343.04 988,740 -8.89(-2.53%)
May 30, 2024 369.79 370.19 348.00 351.93 696,816 -22.31(-5.96%)
May 29, 2024 366.96 379.29 366.96 374.24 597,234 -1.76(-0.47%)
May 28, 2024 372.87 376.99 367.12 376.00 612,962 +6.18(+1.67%)
May 24, 2024 359.08 373.25 357.50 369.82 694,183 +16.42(+4.65%)
May 23, 2024 379.00 379.54 348.01 353.40 1,080,779 -7.60(-2.11%)
May 22, 2024 366.81 369.36 354.69 361.00 647,173 -7.80(-2.11%)
May 21, 2024 356.36 369.74 355.14 368.80 434,755 +7.92(+2.19%)
May 20, 2024 353.26 363.28 353.08 360.88 604,395 +8.83(+2.51%)
May 17, 2024 354.32 356.13 346.63 352.05 450,310 -0.86(-0.24%)
May 16, 2024 356.31 361.99 352.55 352.91 548,411 -4.59(-1.28%)
May 15, 2024 348.89 359.40 339.09 357.50 1,152,137 +13.54(+3.94%)
May 14, 2024 331.31 345.20 331.31 343.96 915,501 +10.16(+3.04%)
May 13, 2024 330.36 333.80 325.75 333.80 476,080 +5.37(+1.64%)
May 10, 2024 332.39 335.80 322.80 328.43 911,410 -0.24(-0.07%)
May 09, 2024 331.15 333.23 324.25 328.67 704,334 -2.52(-0.76%)
May 08, 2024 321.87 335.93 321.44 331.19 922,892 -0.83(-0.25%)
May 07, 2024 335.12 336.47 328.40 332.02 914,492 -5.16(-1.53%)
May 06, 2024 323.50 337.60 321.00 337.18 1,031,024 +17.63(+5.52%)
May 03, 2024 316.33 321.21 310.97 319.55 1,219,779 +19.61(+6.54%)
May 02, 2024 295.68 302.02 285.60 299.94 1,046,133 +12.27(+4.27%)
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.