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 31, 2022 47.56 48.51 44.95 46.32 1,702,969 -2.28(-4.69%)
Oct 28, 2022 45.30 48.90 44.50 48.60 3,253,925 +1.30(+2.75%)
Oct 27, 2022 49.80 50.90 46.90 47.30 3,771,838 -6.20(-11.59%)
Oct 26, 2022 51.90 57.80 50.90 53.50 2,550,639 -3.50(-6.14%)
Oct 25, 2022 54.20 57.50 54.10 57.00 2,040,308 +4.30(+8.16%)
Oct 24, 2022 51.90 53.50 47.00 52.70 3,148,729 -3.30(-5.89%)
Oct 21, 2022 50.70 56.19 49.80 56.00 2,522,630 +3.50(+6.67%)
Oct 20, 2022 52.90 57.05 51.80 52.50 2,088,458 -1.10(-2.05%)
Oct 19, 2022 53.60 57.05 52.20 53.60 2,231,889 -0.10(-0.19%)
Oct 18, 2022 57.90 58.36 51.90 53.70 2,739,548 +0.20(+0.37%)
Oct 17, 2022 50.20 54.20 50.20 53.50 2,096,301 +6.90(+14.81%)
Oct 14, 2022 54.50 54.70 46.40 46.60 2,066,952 -6.10(-11.57%)
Oct 13, 2022 44.40 53.50 43.30 52.70 3,201,024 +3.00(+6.04%)
Oct 12, 2022 49.50 51.15 48.20 49.70 1,728,594 +0.10(+0.20%)
Oct 11, 2022 52.30 53.27 48.50 49.60 2,347,000 -4.80(-8.82%)
Oct 10, 2022 56.10 56.10 52.40 54.40 1,383,317 -2.00(-3.55%)
Oct 07, 2022 61.20 62.00 55.50 56.40 1,824,498 -9.00(-13.76%)
Oct 06, 2022 65.00 68.00 64.10 65.40 1,437,388 -0.60(-0.91%)
Oct 05, 2022 64.40 67.20 60.90 66.00 1,714,182 -0.90(-1.35%)
Oct 04, 2022 65.50 68.05 64.60 66.90 1,973,162 +5.70(+9.31%)
Oct 03, 2022 59.40 62.50 57.45 61.20 1,943,431 +2.10(+3.55%)
Sep 30, 2022 59.90 64.70 58.80 59.10 1,663,961 -2.10(-3.43%)
Sep 29, 2022 63.80 64.30 58.60 61.20 1,915,552 -6.80(-10.00%)
Sep 28, 2022 61.50 68.90 60.92 68.00 1,929,175 +5.60(+8.97%)
Sep 27, 2022 65.10 67.00 60.60 62.40 1,738,577 +0.00(+0.00%)
Sep 26, 2022 63.00 66.86 62.10 62.40 1,457,716 -0.90(-1.42%)
Sep 23, 2022 65.10 65.90 60.60 63.30 1,793,796 -4.30(-6.36%)
Sep 22, 2022 69.00 70.40 66.30 67.60 1,848,452 -2.30(-3.29%)
Sep 21, 2022 75.10 78.70 69.70 69.90 2,472,619 -5.60(-7.42%)
Sep 20, 2022 75.30 78.80 74.15 75.50 1,481,821 -2.00(-2.58%)
Sep 19, 2022 72.80 77.50 72.70 77.50 1,651,814 +2.90(+3.89%)
Sep 16, 2022 73.00 74.80 70.30 74.60 1,895,983 -1.70(-2.23%)
Sep 15, 2022 77.00 80.60 74.83 76.30 1,607,827 -1.10(-1.42%)
Sep 14, 2022 76.50 78.20 74.05 77.40 1,235,421 +1.60(+2.11%)
Sep 13, 2022 84.10 85.20 75.30 75.80 2,034,758 -18.30(-19.45%)
Sep 12, 2022 91.40 94.20 90.60 94.10 1,570,132 +3.90(+4.32%)
Sep 09, 2022 85.90 90.60 85.88 90.20 1,244,224 +6.90(+8.28%)
Sep 08, 2022 79.70 84.40 78.79 83.30 1,717,571 +0.10(+0.12%)
Sep 07, 2022 77.80 83.80 77.20 83.20 1,173,274 +5.50(+7.08%)
Sep 06, 2022 80.80 81.10 75.40 77.70 1,699,151 -3.60(-4.43%)
Sep 02, 2022 88.00 88.35 80.00 81.30 1,475,963 -5.00(-5.79%)
Sep 01, 2022 83.50 86.69 79.04 86.30 1,602,202 -0.10(-0.12%)
Aug 31, 2022 90.30 92.75 86.30 86.40 1,563,415 +0.80(+0.93%)
Aug 30, 2022 93.10 93.77 82.70 85.60 1,458,482 -5.70(-6.24%)
Aug 29, 2022 91.90 96.16 90.10 91.30 871,459 -3.00(-3.18%)
Aug 26, 2022 109.20 110.70 94.10 94.30 1,665,462 -13.70(-12.69%)
Aug 25, 2022 101.90 108.00 100.60 108.00 909,544 +8.90(+8.98%)
Aug 24, 2022 94.80 101.80 94.40 99.10 758,809 +3.00(+3.12%)
Aug 23, 2022 95.20 98.70 93.50 96.10 803,062 +0.50(+0.52%)
Aug 22, 2022 99.20 99.79 94.80 95.60 933,370 -8.60(-8.25%)
Aug 19, 2022 108.00 109.19 102.40 104.20 887,825 -7.20(-6.46%)
Aug 18, 2022 110.40 113.30 107.20 111.40 863,717 +0.70(+0.63%)
Aug 17, 2022 112.40 114.79 108.50 110.70 1,039,526 -5.60(-4.82%)
Aug 16, 2022 117.10 119.40 112.60 116.30 903,514 -2.30(-1.94%)
Aug 15, 2022 115.00 119.80 113.70 118.60 760,217 +2.00(+1.72%)
Aug 12, 2022 110.70 116.80 109.40 116.60 941,781 +7.50(+6.87%)
Aug 11, 2022 113.80 118.20 108.10 109.10 1,213,576 -1.80(-1.62%)
Aug 10, 2022 108.30 111.10 104.50 110.90 1,391,151 +10.70(+10.68%)
Aug 09, 2022 101.40 102.10 97.70 100.20 903,936 -3.50(-3.38%)
Aug 08, 2022 104.60 111.00 101.80 103.70 1,339,353 -1.80(-1.71%)
Aug 05, 2022 105.30 109.90 102.90 105.50 1,381,642 -6.40(-5.72%)
Aug 04, 2022 111.20 113.70 107.50 111.90 1,421,281 +3.40(+3.13%)
Aug 03, 2022 100.90 109.50 100.39 108.50 1,414,365 +8.90(+8.94%)
Aug 02, 2022 96.00 104.80 95.80 99.60 1,499,513 -0.70(-0.70%)
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.