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 (%)
Oct 29, 2021 425.40 439.80 422.00 439.10 218,558 +2.90(+0.66%)
Oct 28, 2021 431.30 440.50 422.00 436.20 168,732 +16.20(+3.86%)
Oct 27, 2021 425.80 434.80 419.20 420.00 233,092 -8.80(-2.05%)
Oct 26, 2021 440.80 428.80 379,454 -4.30(-0.99%)
Oct 25, 2021 417.90 435.40 405.10 433.10 278,387 +19.60(+4.74%)
Oct 22, 2021 421.40 430.00 407.10 413.50 316,014 -16.80(-3.90%)
Oct 21, 2021 414.20 431.00 413.30 430.30 295,961 +12.70(+3.04%)
Oct 20, 2021 424.20 426.50 410.60 417.60 350,953 -3.90(-0.93%)
Oct 19, 2021 409.20 422.79 405.00 421.50 357,315 +19.10(+4.75%)
Oct 18, 2021 382.40 403.20 381.80 402.40 300,802 +22.60(+5.95%)
Oct 15, 2021 376.80 381.00 372.00 379.80 154,381 +7.30(+1.96%)
Oct 14, 2021 369.20 373.40 363.10 372.50 257,239 +12.60(+3.50%)
Oct 13, 2021 355.90 361.60 351.00 359.90 147,095 +12.00(+3.45%)
Oct 12, 2021 355.90 360.05 345.80 347.90 149,528 -5.50(-1.56%)
Oct 11, 2021 361.40 368.90 353.00 353.40 173,780 -5.60(-1.56%)
Oct 08, 2021 360.40 365.60 353.60 359.00 211,178 +4.80(+1.36%)
Oct 07, 2021 348.70 360.79 347.80 354.20 317,093 +20.80(+6.24%)
Oct 06, 2021 314.40 334.60 312.20 333.40 215,643 +7.60(+2.33%)
Oct 05, 2021 310.20 331.50 310.00 325.80 270,609 +19.80(+6.47%)
Oct 04, 2021 328.70 329.50 299.10 306.00 524,872 -28.50(-8.52%)
Oct 01, 2021 333.40 336.90 320.90 334.50 183,390 +2.80(+0.84%)
Sep 30, 2021 334.10 342.29 330.80 331.70 143,988 +1.70(+0.52%)
Sep 29, 2021 341.40 349.20 328.80 330.00 198,591 -7.50(-2.22%)
Sep 28, 2021 353.40 357.00 333.00 337.50 333,377 -27.50(-7.53%)
Sep 27, 2021 356.70 367.80 347.60 365.00 188,436 -1.50(-0.41%)
Sep 24, 2021 358.50 367.19 353.40 366.50 145,746 -1.90(-0.52%)
Sep 23, 2021 362.60 369.40 355.21 368.40 188,606 +11.10(+3.11%)
Sep 22, 2021 345.30 361.25 342.50 357.30 191,429 +13.00(+3.78%)
Sep 21, 2021 345.00 349.80 339.50 344.30 261,003 +5.50(+1.62%)
Sep 20, 2021 349.30 353.00 322.90 338.80 661,161 -35.20(-9.41%)
Sep 17, 2021 380.00 382.50 367.20 374.00 147,344 -5.10(-1.35%)
Sep 16, 2021 374.20 381.10 366.30 379.10 102,560 -1.40(-0.37%)
Sep 15, 2021 371.10 381.70 360.40 380.50 140,515 +7.80(+2.09%)
Sep 14, 2021 379.80 382.50 368.60 372.70 174,561 -6.20(-1.64%)
Sep 13, 2021 389.40 390.10 365.20 378.90 206,362 -7.30(-1.89%)
Sep 10, 2021 404.20 407.80 384.70 386.20 189,307 -9.10(-2.30%)
Sep 09, 2021 398.20 405.10 394.40 395.30 139,586 -5.40(-1.35%)
Sep 08, 2021 414.70 416.50 390.60 400.70 239,165 -14.70(-3.54%)
Sep 07, 2021 406.50 418.85 405.80 415.40 226,314 +16.30(+4.08%)
Sep 03, 2021 392.00 399.70 387.72 399.10 147,623 +4.70(+1.19%)
Sep 02, 2021 406.90 408.70 391.90 394.40 259,255 -7.00(-1.74%)
Sep 01, 2021 391.00 408.79 390.90 401.40 340,428 +14.60(+3.77%)
Aug 31, 2021 386.60 389.15 378.90 386.80 239,157 +4.60(+1.20%)
Aug 30, 2021 368.80 384.20 368.10 382.20 364,282 +17.10(+4.68%)
Aug 27, 2021 354.20 366.60 353.00 365.10 209,677 +11.10(+3.14%)
Aug 26, 2021 360.60 365.60 352.20 354.00 186,453 -9.20(-2.53%)
Aug 25, 2021 358.70 363.69 357.70 363.20 164,948 +1.00(+0.28%)
Aug 24, 2021 357.50 364.80 354.80 362.20 263,811 +13.70(+3.93%)
Aug 23, 2021 329.10 349.40 328.80 348.50 271,115 +23.80(+7.33%)
Aug 20, 2021 320.60 327.90 317.10 324.70 230,349 +11.10(+3.54%)
Aug 19, 2021 308.50 324.29 305.80 313.60 262,145 -3.20(-1.01%)
Aug 18, 2021 322.50 329.15 316.00 316.80 156,220 -5.30(-1.65%)
Aug 17, 2021 327.90 332.20 313.90 322.10 263,907 -20.00(-5.85%)
Aug 16, 2021 344.30 348.87 325.00 342.10 231,787 -10.20(-2.90%)
Aug 13, 2021 354.50 357.18 350.00 352.30 84,448 -3.40(-0.96%)
Aug 12, 2021 349.10 356.40 342.26 355.70 116,172 +2.20(+0.62%)
Aug 11, 2021 363.00 363.80 348.50 353.50 113,223 -5.50(-1.53%)
Aug 10, 2021 369.40 370.00 355.71 359.00 129,803 -7.10(-1.94%)
Aug 09, 2021 365.40 368.40 360.00 366.10 101,834 +2.20(+0.60%)
Aug 06, 2021 372.70 377.00 362.00 363.90 178,552 -12.10(-3.22%)
Aug 05, 2021 370.10 376.70 365.10 376.00 140,674 +8.10(+2.20%)
Aug 04, 2021 362.50 370.40 361.40 367.90 358,368 +7.20(+2.00%)
Aug 03, 2021 361.90 365.00 346.80 360.70 188,600 -1.50(-0.41%)
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.