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 (%)
May 31, 2022 101.10 104.00 95.50 99.50 2,167,750 +2.30(+2.37%)
May 27, 2022 90.90 97.30 90.26 97.20 1,618,575 +8.30(+9.34%)
May 26, 2022 76.50 90.17 76.40 88.90 1,969,940 +13.10(+17.28%)
May 25, 2022 70.90 77.40 70.90 75.80 1,321,771 +3.90(+5.42%)
May 24, 2022 74.90 75.10 67.70 71.90 1,990,808 -10.90(-13.16%)
May 23, 2022 79.80 83.00 76.20 82.80 989,528 +3.40(+4.28%)
May 20, 2022 85.30 86.67 72.00 79.40 1,708,356 -2.30(-2.82%)
May 19, 2022 79.50 86.40 78.70 81.70 1,260,015 +0.70(+0.86%)
May 18, 2022 91.00 92.80 79.80 81.00 1,751,355 -15.30(-15.89%)
May 17, 2022 95.00 97.50 90.80 96.30 1,743,809 +9.10(+10.44%)
May 16, 2022 90.40 92.05 86.41 87.20 1,412,240 -3.70(-4.07%)
May 13, 2022 84.00 92.10 82.70 90.90 1,996,322 +12.50(+15.94%)
May 12, 2022 74.50 84.60 70.00 78.40 2,172,199 -0.70(-0.88%)
May 11, 2022 89.30 94.40 78.20 79.10 1,812,950 -11.30(-12.50%)
May 10, 2022 94.30 95.90 85.40 90.40 1,389,340 +3.60(+4.15%)
May 09, 2022 95.90 98.75 85.10 86.80 1,502,266 -17.30(-16.62%)
May 06, 2022 108.20 111.80 99.50 104.10 1,498,764 -7.00(-6.30%)
May 05, 2022 128.10 128.70 106.40 111.10 1,726,764 -25.80(-18.85%)
May 04, 2022 122.00 137.90 115.60 136.90 1,501,182 +12.50(+10.05%)
May 03, 2022 123.10 127.89 120.50 124.40 999,626 +0.40(+0.32%)
May 02, 2022 112.00 124.10 110.10 124.00 1,041,969 +10.20(+8.96%)
Apr 29, 2022 126.80 133.10 113.00 113.80 1,172,759 -11.00(-8.81%)
Apr 28, 2022 119.00 127.00 110.50 124.80 1,373,063 +15.80(+14.50%)
Apr 27, 2022 108.50 116.40 106.65 109.00 1,197,138 -0.20(-0.18%)
Apr 26, 2022 125.00 125.00 108.50 109.20 1,159,158 -18.30(-14.35%)
Apr 25, 2022 118.60 127.60 117.20 127.50 997,024 +3.50(+2.82%)
Apr 22, 2022 133.80 138.60 123.50 124.00 1,326,333 -8.10(-6.13%)
Apr 21, 2022 151.20 154.80 130.45 132.10 898,468 -12.00(-8.33%)
Apr 20, 2022 163.40 163.70 142.20 144.10 1,338,632 -32.30(-18.31%)
Apr 19, 2022 164.60 178.00 160.50 176.40 592,209 +8.90(+5.31%)
Apr 18, 2022 164.20 170.30 160.10 167.50 512,723 +1.40(+0.84%)
Apr 14, 2022 181.20 182.30 165.80 166.10 609,507 -17.50(-9.53%)
Apr 13, 2022 172.30 186.00 169.60 183.60 621,278 +10.50(+6.07%)
Apr 12, 2022 186.10 188.80 170.30 173.10 864,448 -3.70(-2.09%)
Apr 11, 2022 182.70 187.00 176.30 176.80 554,856 -17.50(-9.01%)
Apr 08, 2022 202.80 203.60 193.62 194.30 576,864 -11.30(-5.50%)
Apr 07, 2022 207.70 212.40 193.20 205.60 569,133 -5.20(-2.47%)
Apr 06, 2022 221.60 224.30 203.70 210.80 957,639 -24.20(-10.30%)
Apr 05, 2022 254.20 255.10 232.20 235.00 685,035 -24.60(-9.48%)
Apr 04, 2022 238.30 260.30 237.00 259.60 560,834 +28.10(+12.14%)
Apr 01, 2022 238.80 240.10 226.20 231.50 672,288 +4.00(+1.76%)
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%)
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.