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

Microsectors Fang+ 3X ETN (NY: FNGU )

328.43 -0.24 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 351.00 361.20 325.10 338.90 394,750 +0.20(+0.06%)
Feb 25, 2021 374.80 388.00 330.20 338.70 443,514 -37.70(-10.02%)
Feb 24, 2021 372.70 377.20 352.20 376.40 360,853 -3.20(-0.84%)
Feb 23, 2021 347.60 384.20 307.30 379.60 766,125 -1.50(-0.39%)
Feb 22, 2021 390.00 416.00 376.90 381.10 366,052 -33.20(-8.01%)
Feb 19, 2021 410.80 418.50 398.70 414.30 298,670 +14.00(+3.50%)
Feb 18, 2021 392.00 403.60 380.60 400.30 409,610 -14.70(-3.54%)
Feb 17, 2021 417.60 420.10 396.40 415.00 349,629 -18.00(-4.16%)
Feb 16, 2021 424.70 440.80 421.20 433.00 335,100 +12.30(+2.92%)
Feb 12, 2021 405.00 422.20 399.80 420.70 238,850 +7.64(+1.85%)
Feb 11, 2021 412.05 415.50 400.07 413.06 280,185 +6.64(+1.63%)
Feb 10, 2021 410.13 421.00 383.01 406.42 544,159 +19.08(+4.93%)
Feb 09, 2021 373.00 397.26 371.77 387.34 309,570 +12.35(+3.29%)
Feb 08, 2021 373.08 377.99 369.80 374.99 305,793 +10.09(+2.77%)
Feb 05, 2021 357.00 366.98 348.70 364.90 287,800 +8.20(+2.30%)
Feb 04, 2021 349.06 356.70 340.43 356.70 261,369 +13.77(+4.02%)
Feb 03, 2021 351.80 355.48 342.93 342.93 375,093 +4.68(+1.38%)
Feb 02, 2021 331.91 342.78 330.00 338.25 386,712 +15.35(+4.75%)
Feb 01, 2021 306.80 323.73 298.37 322.90 388,260 +28.30(+9.61%)
Jan 29, 2021 311.00 313.98 286.53 294.60 524,500 -23.77(-7.47%)
Jan 28, 2021 314.73 331.13 307.20 318.37 327,054 +3.37(+1.07%)
Jan 27, 2021 337.00 338.74 310.00 315.00 573,375 -33.50(-9.61%)
Jan 26, 2021 346.91 353.73 342.36 348.50 220,421 +3.55(+1.03%)
Jan 25, 2021 351.31 356.70 318.00 344.95 502,696 +7.28(+2.16%)
Jan 22, 2021 332.13 340.91 330.55 337.67 232,800 +1.82(+0.54%)
Jan 21, 2021 339.20 340.92 331.50 335.85 313,129 +0.84(+0.25%)
Jan 20, 2021 321.55 339.71 319.29 335.01 617,851 +42.46(+14.51%)
Jan 19, 2021 286.50 293.00 282.21 292.55 334,110 +18.74(+6.84%)
Jan 15, 2021 285.64 290.00 273.17 273.81 275,600 -11.14(-3.91%)
Jan 14, 2021 292.93 297.50 283.03 284.95 310,907 -3.88(-1.34%)
Jan 13, 2021 282.79 292.35 278.06 288.83 290,788 +8.43(+3.01%)
Jan 12, 2021 279.86 283.33 273.05 280.40 349,325 +7.43(+2.72%)
Jan 11, 2021 290.00 293.35 272.00 272.97 664,540 -36.13(-11.69%)
Jan 08, 2021 298.02 309.48 286.10 309.10 565,000 +26.74(+9.47%)
Jan 07, 2021 273.00 284.75 271.92 282.36 347,536 +18.46(+7.00%)
Jan 06, 2021 275.39 284.07 262.13 263.90 589,610 -22.57(-7.88%)
Jan 05, 2021 273.83 287.99 273.22 286.47 301,743 +7.80(+2.80%)
Jan 04, 2021 290.82 294.20 269.01 278.67 474,734 -8.02(-2.80%)
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%)
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.