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

Microsectors Fang+ 3X ETN (NY: FNGU )

305.55 +24.05 (+8.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 244.30 245.10 226.20 227.50 437,222 -20.00(-8.08%)
Mar 30, 2022 252.60 261.30 244.00 247.50 404,707 -10.20(-3.96%)
Mar 29, 2022 258.80 262.20 248.10 257.70 540,814 +10.70(+4.33%)
Mar 28, 2022 236.90 247.20 233.10 247.00 484,402 +13.60(+5.83%)
Mar 25, 2022 230.90 235.75 222.20 233.40 482,481 -2.60(-1.10%)
Mar 24, 2022 227.50 236.80 217.80 236.00 546,003 +9.60(+4.24%)
Mar 23, 2022 225.00 240.80 220.60 226.40 640,770 -4.40(-1.91%)
Mar 22, 2022 217.70 233.50 215.20 230.80 720,252 +22.80(+10.96%)
Mar 21, 2022 206.50 214.70 196.90 208.00 554,025 -4.80(-2.26%)
Mar 18, 2022 193.30 215.80 192.10 212.80 736,595 +20.30(+10.55%)
Mar 17, 2022 180.20 193.10 175.20 192.50 498,750 +3.30(+1.74%)
Mar 16, 2022 160.00 189.40 159.80 189.20 1,242,853 +44.90(+31.12%)
Mar 15, 2022 133.50 145.99 129.25 144.30 693,780 +11.00(+8.25%)
Mar 14, 2022 141.40 147.30 130.70 133.30 795,937 -17.30(-11.49%)
Mar 11, 2022 176.30 176.80 150.50 150.60 701,392 -21.60(-12.54%)
Mar 10, 2022 174.30 163.30 172.20 444,811 -10.90(-5.95%)
Mar 09, 2022 175.00 184.30 171.11 183.10 501,375 +21.60(+13.37%)
Mar 08, 2022 162.00 176.80 153.00 161.50 823,999 -3.60(-2.18%)
Mar 07, 2022 186.80 191.60 165.00 165.10 522,877 -23.10(-12.27%)
Mar 04, 2022 196.10 201.10 183.10 188.20 424,914 -12.20(-6.09%)
Mar 03, 2022 220.30 221.00 196.80 200.40 378,650 -15.60(-7.22%)
Mar 02, 2022 211.70 218.60 201.30 216.00 344,540 +4.40(+2.08%)
Mar 01, 2022 216.80 226.70 206.71 211.60 440,052 -2.50(-1.17%)
Feb 28, 2022 202.00 217.38 200.20 214.10 451,900 +4.20(+2.00%)
Feb 25, 2022 202.50 209.90 197.10 209.90 474,325 +7.10(+3.50%)
Feb 24, 2022 155.80 203.50 155.00 202.80 920,335 +17.90(+9.68%)
Feb 23, 2022 210.00 213.50 183.50 184.90 626,159 -19.30(-9.45%)
Feb 22, 2022 205.90 216.40 194.20 204.20 721,126 -16.10(-7.31%)
Feb 18, 2022 220.30 0 -14.20(-6.06%)
Feb 17, 2022 248.90 255.90 232.60 234.50 292,392 -25.40(-9.77%)
Feb 16, 2022 251.80 259.90 246.23 259.90 248,021 +0.90(+0.35%)
Feb 15, 2022 248.80 259.00 246.50 259.00 313,984 +21.30(+8.96%)
Feb 14, 2022 229.50 244.50 226.20 237.70 369,892 +3.70(+1.58%)
Feb 11, 2022 259.20 263.60 228.40 234.00 499,357 -25.00(-9.65%)
Feb 10, 2022 259.30 278.00 253.90 259.00 413,964 -17.00(-6.16%)
Feb 09, 2022 266.40 276.10 261.30 276.00 372,682 +18.90(+7.35%)
Feb 08, 2022 242.00 259.10 240.40 257.10 322,707 +13.80(+5.67%)
Feb 07, 2022 254.00 260.10 240.50 243.30 387,596 -15.20(-5.88%)
Feb 04, 2022 248.80 265.20 239.40 258.50 543,034 +14.00(+5.73%)
Feb 03, 2022 253.20 240.40 244.50 641,927 -46.20(-15.89%)
Feb 02, 2022 308.40 308.50 280.10 290.70 735,348 -0.90(-0.31%)
Feb 01, 2022 286.00 292.69 272.80 291.60 506,163 +9.50(+3.37%)
Jan 31, 2022 250.00 282.70 282.10 647,945 +41.80(+17.39%)
Jan 28, 2022 225.80 240.60 212.51 240.30 511,220 +19.90(+9.03%)
Jan 27, 2022 241.50 243.80 219.80 220.40 458,452 -11.10(-4.79%)
Jan 26, 2022 254.60 257.20 222.20 231.50 742,155 -2.20(-0.94%)
Jan 25, 2022 233.20 245.50 227.20 233.70 592,234 -15.90(-6.37%)
Jan 24, 2022 235.30 251.80 201.60 249.60 1,330,106 -7.80(-3.03%)
Jan 21, 2022 283.00 288.79 256.00 257.40 927,193 -49.10(-16.02%)
Jan 20, 2022 326.40 335.10 303.70 306.50 380,458 -1.80(-0.58%)
Jan 19, 2022 321.20 329.00 307.35 308.30 288,531 -8.90(-2.81%)
Jan 18, 2022 320.30 333.10 312.40 317.20 333,183 -25.30(-7.39%)
Jan 14, 2022 342.50 0 +9.30(+2.79%)
Jan 13, 2022 373.30 373.30 329.62 333.20 573,606 -39.50(-10.60%)
Jan 12, 2022 373.00 379.40 363.10 372.70 360,053 +13.10(+3.64%)
Jan 11, 2022 340.00 361.10 334.30 359.60 344,332 +15.40(+4.47%)
Jan 10, 2022 330.40 344.50 311.10 344.20 575,687 +1.80(+0.53%)
Jan 07, 2022 355.90 364.40 337.90 342.40 372,257 -6.70(-1.92%)
Jan 06, 2022 340.30 359.60 329.00 349.10 375,818 +6.20(+1.81%)
Jan 05, 2022 372.80 387.80 342.30 342.90 498,803 -37.50(-9.86%)
Jan 04, 2022 400.20 400.20 365.96 380.40 482,769 -19.80(-4.95%)
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.