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

Microsectors Fang+ 3X ETN (NY: FNGU )

328.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 31, 2020 221.01 239.12 218.01 234.21 691,075 +14.27(+6.49%)
Aug 28, 2020 220.29 223.72 215.84 219.94 674,700 +4.94(+2.30%)
Aug 27, 2020 222.91 224.45 207.74 215.00 894,723 -6.40(-2.89%)
Aug 26, 2020 202.08 222.00 202.04 221.40 811,301 +22.41(+11.26%)
Aug 25, 2020 189.11 199.16 187.87 198.99 411,737 +6.49(+3.37%)
Aug 24, 2020 199.26 201.98 185.50 192.50 902,080 +4.12(+2.19%)
Aug 21, 2020 183.15 190.03 181.50 188.38 450,500 +8.12(+4.50%)
Aug 20, 2020 167.22 180.96 165.78 180.26 377,823 +9.66(+5.66%)
Aug 19, 2020 171.53 175.79 167.72 170.60 389,084 -1.20(-0.70%)
Aug 18, 2020 169.41 173.60 166.26 171.80 429,271 +6.30(+3.81%)
Aug 17, 2020 155.11 165.84 154.74 165.50 478,400 +14.25(+9.42%)
Aug 14, 2020 152.98 153.50 147.50 151.25 341,900 -0.95(-0.62%)
Aug 13, 2020 152.16 156.57 149.86 152.20 466,610 +4.00(+2.70%)
Aug 12, 2020 140.44 150.72 139.79 148.20 583,003 +13.70(+10.19%)
Aug 11, 2020 139.18 143.50 132.85 134.50 467,074 -7.20(-5.08%)
Aug 10, 2020 146.78 149.45 135.81 141.70 476,900 -3.34(-2.30%)
Aug 07, 2020 149.70 153.23 139.21 145.04 680,700 -8.08(-5.28%)
Aug 06, 2020 145.81 154.39 144.25 153.12 461,117 +6.70(+4.58%)
Aug 05, 2020 145.30 147.46 143.70 146.42 266,429 +1.97(+1.36%)
Aug 04, 2020 140.92 144.95 140.71 144.45 398,000 +4.27(+3.05%)
Aug 03, 2020 137.52 141.98 137.40 140.18 468,258 +5.18(+3.84%)
Jul 31, 2020 139.15 139.15 129.67 135.00 560,100 +5.00(+3.85%)
Jul 30, 2020 125.00 130.50 123.10 130.00 526,319 +0.83(+0.64%)
Jul 29, 2020 126.65 130.75 126.01 129.17 343,689 +4.67(+3.75%)
Jul 28, 2020 128.23 130.88 123.30 124.50 321,813 -5.97(-4.58%)
Jul 27, 2020 125.00 130.70 121.67 130.47 430,933 +6.65(+5.37%)
Jul 24, 2020 118.40 126.18 114.28 123.82 738,600 -4.63(-3.60%)
Jul 23, 2020 141.78 142.20 124.00 128.45 780,671 -9.72(-7.03%)
Jul 22, 2020 139.09 141.40 134.12 138.17 431,153 -0.83(-0.60%)
Jul 21, 2020 149.00 150.21 137.60 139.00 735,022 -5.98(-4.12%)
Jul 20, 2020 131.74 145.30 129.07 144.98 604,933 +15.32(+11.82%)
Jul 17, 2020 130.62 131.76 125.26 129.66 354,800 -1.83(-1.39%)
Jul 16, 2020 127.00 133.30 124.16 131.49 612,020 -4.29(-3.16%)
Jul 15, 2020 137.14 138.38 127.25 135.78 570,972 +0.96(+0.71%)
Jul 14, 2020 130.00 136.35 119.61 134.82 1,170,318 +1.85(+1.39%)
Jul 13, 2020 155.00 162.57 130.76 132.97 1,328,368 -12.85(-8.81%)
Jul 10, 2020 136.98 146.17 132.00 145.82 728,100 +8.57(+6.24%)
Jul 09, 2020 137.01 138.00 128.20 137.25 709,283 +6.25(+4.77%)
Jul 08, 2020 125.00 132.27 124.66 131.00 506,987 +9.63(+7.93%)
Jul 07, 2020 123.96 127.29 120.36 121.37 420,080 -1.28(-1.04%)
Jul 06, 2020 112.94 122.65 112.62 122.65 552,499 +16.92(+16.00%)
Jul 02, 2020 107.20 108.29 103.82 105.73 402,800 +4.78(+4.74%)
Jul 01, 2020 94.45 102.11 94.45 100.95 472,726 +8.45(+9.14%)
Jun 30, 2020 88.62 94.26 88.31 92.50 300,303 +3.52(+3.96%)
Jun 29, 2020 84.00 88.98 80.60 88.98 341,281 +3.10(+3.61%)
Jun 26, 2020 96.86 96.86 84.80 85.88 618,200 -11.62(-11.92%)
Jun 25, 2020 94.78 97.50 91.65 97.50 238,162 +2.25(+2.36%)
Jun 24, 2020 100.50 102.83 92.49 95.25 441,429 -6.30(-6.20%)
Jun 23, 2020 101.05 104.28 100.08 101.55 386,308 +2.15(+2.16%)
Jun 22, 2020 96.60 99.40 95.49 99.40 237,533 +3.90(+4.08%)
Jun 19, 2020 98.85 99.76 94.16 95.50 273,700 -1.49(-1.54%)
Jun 18, 2020 96.22 97.30 94.65 96.99 139,709 +0.77(+0.80%)
Jun 17, 2020 95.68 97.89 94.50 96.22 216,121 +1.81(+1.92%)
Jun 16, 2020 96.03 97.33 91.00 94.41 385,702 +4.47(+4.97%)
Jun 15, 2020 82.27 90.50 80.76 89.94 448,257 +4.18(+4.87%)
Jun 12, 2020 90.27 91.00 81.08 85.76 498,200 +1.67(+1.99%)
Jun 11, 2020 90.98 94.65 83.90 84.09 731,753 -14.08(-14.34%)
Jun 10, 2020 97.43 99.37 95.79 98.17 557,381 +4.99(+5.36%)
Jun 09, 2020 88.25 93.98 87.52 93.18 388,494 +3.38(+3.76%)
Jun 08, 2020 87.23 89.80 85.57 89.80 285,933 +4.30(+5.03%)
Jun 05, 2020 81.55 86.11 81.36 85.50 392,900 +5.17(+6.44%)
Jun 04, 2020 83.62 85.12 78.75 80.33 285,764 -4.08(-4.83%)
Jun 03, 2020 81.44 84.64 80.92 84.41 432,195 +3.30(+4.07%)
Jun 02, 2020 80.06 81.12 77.60 81.11 302,609 +1.08(+1.35%)
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.