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 (%)
Jul 30, 2021 349.20 361.60 348.30 356.30 202,524 -11.90(-3.23%)
Jul 29, 2021 367.30 374.00 362.60 368.20 210,010 +0.70(+0.19%)
Jul 28, 2021 360.40 373.86 350.30 367.50 316,290 +18.30(+5.24%)
Jul 27, 2021 357.30 362.90 331.50 349.20 369,040 -15.50(-4.25%)
Jul 26, 2021 369.70 374.10 359.50 364.70 249,707 -13.80(-3.65%)
Jul 23, 2021 373.50 380.80 361.40 378.50 230,149 +7.70(+2.08%)
Jul 22, 2021 366.20 372.50 362.80 370.80 134,724 +5.50(+1.51%)
Jul 21, 2021 357.20 365.40 355.90 365.30 161,034 +6.70(+1.87%)
Jul 20, 2021 348.70 363.89 338.80 358.60 219,422 +11.50(+3.31%)
Jul 19, 2021 335.70 348.50 330.51 347.10 290,643 -6.20(-1.75%)
Jul 16, 2021 375.40 378.90 350.70 353.30 288,688 -20.50(-5.48%)
Jul 15, 2021 389.40 391.80 365.00 373.80 287,917 -12.70(-3.29%)
Jul 14, 2021 396.50 398.80 383.70 386.50 240,072 -0.50(-0.13%)
Jul 13, 2021 385.60 399.20 383.00 387.00 282,072 +1.30(+0.34%)
Jul 12, 2021 379.50 385.80 375.60 385.70 168,356 +10.40(+2.77%)
Jul 09, 2021 363.60 376.20 361.20 375.30 207,088 +14.50(+4.02%)
Jul 08, 2021 352.50 365.89 344.40 360.80 508,431 -16.90(-4.47%)
Jul 07, 2021 396.20 396.20 374.40 377.70 378,940 -9.70(-2.50%)
Jul 06, 2021 386.80 389.90 374.00 387.40 227,732 -0.50(-0.13%)
Jul 02, 2021 384.30 388.20 379.50 387.90 225,695 +6.00(+1.57%)
Jul 01, 2021 381.20 389.70 373.20 381.90 235,297 -0.30(-0.08%)
Jun 30, 2021 384.60 389.49 382.10 382.20 198,561 -6.80(-1.75%)
Jun 29, 2021 383.10 389.00 376.00 389.00 287,448 +2.20(+0.57%)
Jun 28, 2021 373.40 389.00 372.80 386.80 430,715 +18.30(+4.97%)
Jun 25, 2021 369.50 373.80 359.90 368.50 320,542 +6.50(+1.80%)
Jun 24, 2021 359.00 369.40 357.50 362.00 435,465 +12.50(+3.58%)
Jun 23, 2021 339.60 351.91 339.00 349.50 431,162 +13.80(+4.11%)
Jun 22, 2021 321.00 337.60 320.50 335.70 347,388 +13.50(+4.19%)
Jun 21, 2021 319.20 322.20 307.70 322.20 205,279 +2.40(+0.75%)
Jun 18, 2021 321.00 327.80 317.60 319.80 353,279 -3.30(-1.02%)
Jun 17, 2021 304.10 326.90 304.00 323.10 526,526 +16.40(+5.35%)
Jun 16, 2021 308.70 313.10 296.60 306.70 306,675 -1.50(-0.49%)
Jun 15, 2021 317.50 318.40 307.20 308.20 246,684 -10.50(-3.29%)
Jun 14, 2021 308.10 318.70 304.10 318.70 350,071 +12.20(+3.98%)
Jun 11, 2021 305.90 306.80 301.00 306.50 228,932 +2.90(+0.96%)
Jun 10, 2021 297.80 305.30 294.70 303.60 268,386 +6.20(+2.08%)
Jun 09, 2021 302.70 306.00 296.30 297.40 298,276 -2.60(-0.87%)
Jun 08, 2021 306.80 308.60 293.80 300.00 338,442 -2.00(-0.66%)
Jun 07, 2021 297.30 302.90 291.30 302.00 293,141 +2.10(+0.70%)
Jun 04, 2021 287.50 301.30 286.90 299.90 387,970 +17.50(+6.20%)
Jun 03, 2021 286.30 290.60 280.90 282.40 401,989 -13.00(-4.40%)
Jun 02, 2021 295.80 298.60 288.60 295.40 261,951 +0.40(+0.14%)
Jun 01, 2021 299.40 300.50 288.01 295.00 279,140 +2.60(+0.89%)
May 28, 2021 290.00 296.80 289.70 292.40 304,544 +2.70(+0.93%)
May 27, 2021 290.00 292.50 284.50 289.70 302,402 -0.20(-0.07%)
May 26, 2021 287.70 292.20 285.80 289.90 275,332 +5.20(+1.83%)
May 25, 2021 288.30 290.50 279.60 284.70 356,436 +3.00(+1.06%)
May 24, 2021 268.60 285.20 266.90 281.70 439,067 +17.40(+6.58%)
May 21, 2021 276.20 276.70 263.60 264.30 434,551 -5.80(-2.15%)
May 20, 2021 257.40 271.50 257.00 270.10 560,730 +17.90(+7.10%)
May 19, 2021 237.60 252.90 237.20 252.20 574,197 -0.40(-0.16%)
May 18, 2021 260.90 267.00 252.60 252.60 583,252 -4.90(-1.90%)
May 17, 2021 254.60 259.20 246.90 257.50 392,494 +0.60(+0.23%)
May 14, 2021 247.00 257.90 242.20 256.90 408,174 +17.90(+7.49%)
May 13, 2021 251.40 253.00 230.20 239.00 812,673 -4.60(-1.89%)
May 12, 2021 251.80 261.74 241.24 243.60 759,612 -21.30(-8.04%)
May 11, 2021 239.30 266.50 236.60 264.90 1,278,031 +3.30(+1.26%)
May 10, 2021 285.90 285.90 261.10 261.60 841,428 -31.00(-10.59%)
May 07, 2021 298.00 302.80 289.10 292.60 698,877 +2.90(+1.00%)
May 06, 2021 285.90 289.70 275.40 289.70 408,042 +3.20(+1.12%)
May 05, 2021 298.10 302.40 283.70 286.50 385,709 -5.70(-1.95%)
May 04, 2021 302.40 305.20 277.10 292.20 657,900 -16.80(-5.44%)
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.