Skip to main content

Microsectors Fang+ 3X ETN (NY: FNGU )

335.37 +0.55 (+0.16%)
Streaming Delayed Price Updated: 1:55 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 337.37 341.55 331.70 334.82 667,785 -0.66(-0.20%)
Feb 23, 2024 346.00 351.25 331.00 335.48 1,473,224 -2.02(-0.60%)
Feb 22, 2024 325.80 340.27 321.00 337.50 1,518,878 +40.77(+13.74%)
Feb 21, 2024 294.36 297.35 286.85 296.73 1,115,992 -2.87(-0.96%)
Feb 20, 2024 308.51 312.50 289.21 299.60 1,694,130 -17.30(-5.46%)
Feb 16, 2024 328.57 328.81 313.51 316.90 1,148,202 -10.12(-3.09%)
Feb 15, 2024 324.42 328.17 316.02 327.02 966,808 +1.40(+0.43%)
Feb 14, 2024 316.98 325.88 310.11 325.62 1,401,048 +18.43(+6.00%)
Feb 13, 2024 298.92 316.58 294.98 307.19 1,620,551 -13.46(-4.20%)
Feb 12, 2024 328.40 337.22 318.48 320.65 1,354,611 -8.64(-2.62%)
Feb 09, 2024 319.02 330.10 317.38 329.29 1,079,864 +16.79(+5.37%)
Feb 08, 2024 310.77 318.47 309.00 312.50 1,172,578 +2.59(+0.84%)
Feb 07, 2024 299.38 311.65 298.01 309.91 1,395,815 +15.61(+5.30%)
Feb 06, 2024 302.29 304.74 286.66 294.30 1,140,602 -5.16(-1.72%)
Feb 05, 2024 301.26 306.56 287.98 299.46 1,283,360 -1.29(-0.43%)
Feb 02, 2024 282.13 303.50 277.36 300.75 2,397,517 +37.92(+14.43%)
Feb 01, 2024 257.01 264.19 256.11 262.83 1,233,414 +11.12(+4.42%)
Jan 31, 2024 258.84 265.84 250.20 251.71 1,638,605 -23.18(-8.43%)
Jan 30, 2024 282.79 284.72 273.31 274.89 1,135,522 -8.15(-2.88%)
Jan 29, 2024 271.05 283.83 269.05 283.04 1,181,326 +13.49(+5.00%)
Jan 26, 2024 269.66 276.07 267.91 269.55 903,218 -2.15(-0.79%)
Jan 25, 2024 275.66 279.58 264.44 271.70 1,547,856 -2.73(-0.99%)
Jan 24, 2024 274.30 286.73 273.10 274.43 2,086,687 +14.39(+5.53%)
Jan 23, 2024 256.89 261.36 251.90 260.04 927,545 +6.38(+2.52%)
Jan 22, 2024 257.53 261.00 252.45 253.66 1,435,296 +1.97(+0.78%)
Jan 19, 2024 240.78 251.75 238.68 251.69 1,730,496 +15.39(+6.51%)
Jan 18, 2024 234.39 238.19 229.10 236.30 1,647,191 +9.09(+4.00%)
Jan 17, 2024 226.47 228.00 216.78 227.21 1,365,649 -4.07(-1.76%)
Jan 16, 2024 230.80 236.94 227.84 231.28 1,228,887 -2.56(-1.09%)
Jan 12, 2024 234.42 238.88 232.25 233.84 1,092,986 -1.99(-0.84%)
Jan 11, 2024 238.94 243.52 227.30 235.83 1,810,664 +2.02(+0.86%)
Jan 10, 2024 228.72 237.24 227.47 233.81 1,412,361 +6.65(+2.93%)
Jan 09, 2024 221.06 229.71 219.29 227.16 1,246,710 +1.71(+0.76%)
Jan 08, 2024 211.54 226.20 211.08 225.45 1,573,141 +16.86(+8.08%)
Jan 05, 2024 206.50 213.06 206.00 208.59 1,632,702 +3.41(+1.66%)
Jan 04, 2024 206.28 212.98 204.92 205.18 1,315,346 -3.65(-1.75%)
Jan 03, 2024 210.37 214.33 207.72 208.83 1,446,466 -7.73(-3.57%)
Jan 02, 2024 225.91 227.59 210.55 216.56 1,664,918 -16.33(-7.01%)
Dec 29, 2023 238.50 239.44 229.09 232.89 1,190,385 -5.36(-2.25%)
Dec 28, 2023 242.20 243.11 237.64 238.25 572,099 -1.20(-0.50%)
Dec 27, 2023 239.90 242.78 238.13 239.45 1,045,996 +0.68(+0.28%)
Dec 26, 2023 236.27 239.87 235.51 238.77 717,174 +4.24(+1.81%)
Dec 22, 2023 239.38 240.59 231.00 234.53 1,022,674 -2.48(-1.05%)
Dec 21, 2023 236.00 238.18 229.91 237.01 1,627,697 +8.81(+3.86%)
Dec 20, 2023 238.94 245.16 228.19 228.20 1,969,460 -11.00(-4.60%)
Dec 19, 2023 236.21 239.30 235.22 239.20 1,131,506 +3.82(+1.62%)
Dec 18, 2023 226.35 238.06 225.68 235.38 1,363,193 +10.48(+4.66%)
Dec 15, 2023 219.09 228.16 218.70 224.90 1,657,269 +3.93(+1.78%)
Dec 14, 2023 221.86 223.90 214.27 220.97 1,695,752 +1.68(+0.77%)
Dec 13, 2023 212.77 221.75 211.54 219.29 2,132,018 +7.15(+3.37%)
Dec 12, 2023 203.10 212.25 202.50 212.14 1,560,837 +6.89(+3.36%)
Dec 11, 2023 200.88 206.40 198.12 205.25 1,448,867 +1.63(+0.80%)
Dec 08, 2023 194.84 204.36 194.84 203.62 1,463,858 +5.76(+2.91%)
Dec 07, 2023 191.48 198.80 190.88 197.86 1,508,167 +10.41(+5.55%)
Dec 06, 2023 198.20 198.75 187.04 187.45 1,543,840 -6.15(-3.18%)
Dec 05, 2023 186.12 196.51 186.11 193.60 1,586,982 +3.75(+1.98%)
Dec 04, 2023 190.00 191.51 183.75 189.85 1,737,159 -7.75(-3.92%)
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.