Skip to main content

Microsectors Fang+ 3X ETN (NY: FNGU )

407.60 -20.40 (-4.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 424.30 431.08 406.60 407.60 664,607 -20.40(-4.77%)
Jun 21, 2024 430.68 437.09 423.10 428.00 515,907 -6.25(-1.44%)
Jun 20, 2024 455.99 457.79 426.52 434.25 1,066,067 -17.66(-3.91%)
Jun 18, 2024 457.72 457.74 444.00 451.91 727,326 -5.38(-1.18%)
Jun 17, 2024 438.80 466.50 434.70 457.29 1,054,727 +23.02(+5.30%)
Jun 14, 2024 426.75 436.39 423.45 434.27 577,276 +8.27(+1.94%)
Jun 13, 2024 434.11 438.26 420.51 426.00 1,052,293 +17.79(+4.36%)
Jun 12, 2024 398.65 416.92 396.10 408.21 1,359,606 +21.15(+5.46%)
Jun 11, 2024 375.90 387.69 368.63 387.06 746,199 +12.66(+3.38%)
Jun 10, 2024 371.95 378.26 368.01 374.40 519,570 +1.86(+0.50%)
Jun 07, 2024 374.81 380.50 370.11 372.54 565,671 -3.18(-0.85%)
Jun 06, 2024 377.38 382.81 370.63 375.72 658,248 -0.28(-0.07%)
Jun 05, 2024 361.43 376.67 356.10 376.00 894,141 +22.52(+6.37%)
Jun 04, 2024 350.24 356.13 343.82 353.48 720,736 +2.48(+0.71%)
Jun 03, 2024 352.26 357.53 338.97 351.00 854,763 +7.96(+2.32%)
May 31, 2024 353.01 354.30 324.88 343.04 988,740 -8.89(-2.53%)
May 30, 2024 369.79 370.19 348.00 351.93 696,816 -22.31(-5.96%)
May 29, 2024 366.96 379.29 366.96 374.24 597,234 -1.76(-0.47%)
May 28, 2024 372.87 376.99 367.12 376.00 612,962 +6.18(+1.67%)
May 24, 2024 359.08 373.25 357.50 369.82 694,183 +16.42(+4.65%)
May 23, 2024 379.00 379.54 348.01 353.40 1,080,779 -7.60(-2.11%)
May 22, 2024 366.81 369.36 354.69 361.00 647,173 -7.80(-2.11%)
May 21, 2024 356.36 369.74 355.14 368.80 434,755 +7.92(+2.19%)
May 20, 2024 353.26 363.28 353.08 360.88 604,395 +8.83(+2.51%)
May 17, 2024 354.32 356.13 346.63 352.05 450,310 -0.86(-0.24%)
May 16, 2024 356.31 361.99 352.55 352.91 548,411 -4.59(-1.28%)
May 15, 2024 348.89 359.40 339.09 357.50 1,152,137 +13.54(+3.94%)
May 14, 2024 331.31 345.20 331.31 343.96 915,501 +10.16(+3.04%)
May 13, 2024 330.36 333.80 325.75 333.80 476,080 +5.37(+1.64%)
May 10, 2024 332.39 335.80 322.80 328.43 911,410 -0.24(-0.07%)
May 09, 2024 331.15 333.23 324.25 328.67 704,334 -2.52(-0.76%)
May 08, 2024 321.87 335.93 321.44 331.19 922,892 -0.83(-0.25%)
May 07, 2024 335.12 336.47 328.40 332.02 914,492 -5.16(-1.53%)
May 06, 2024 323.50 337.60 321.00 337.18 1,031,024 +17.63(+5.52%)
May 03, 2024 316.33 321.21 310.97 319.55 1,219,779 +19.61(+6.54%)
May 02, 2024 295.68 302.02 285.60 299.94 1,046,133 +12.27(+4.27%)
May 01, 2024 293.47 308.75 284.91 287.67 1,681,295 -5.13(-1.75%)
Apr 30, 2024 307.15 315.20 291.02 292.80 952,908 -21.71(-6.90%)
Apr 29, 2024 315.77 317.46 306.10 314.51 1,183,116 +8.96(+2.93%)
Apr 26, 2024 301.10 308.90 295.03 305.55 1,438,451 +24.05(+8.54%)
Apr 25, 2024 258.67 283.00 255.66 281.50 2,156,226 -5.07(-1.77%)
Apr 24, 2024 294.25 296.66 278.74 286.57 1,569,645 +6.44(+2.30%)
Apr 23, 2024 269.33 282.26 268.21 280.13 1,078,965 +17.33(+6.59%)
Apr 22, 2024 259.25 268.49 252.33 262.80 941,396 +4.85(+1.88%)
Apr 19, 2024 281.38 281.72 253.46 257.95 1,610,528 -32.05(-11.05%)
Apr 18, 2024 296.24 303.00 288.50 290.00 892,422 -7.19(-2.42%)
Apr 17, 2024 314.20 315.00 294.28 297.19 1,252,680 -11.99(-3.88%)
Apr 16, 2024 307.27 315.01 304.79 309.18 914,294 -1.22(-0.39%)
Apr 15, 2024 342.98 342.98 309.05 310.40 1,366,659 -26.33(-7.82%)
Apr 12, 2024 341.74 347.49 332.50 336.73 1,325,703 -15.96(-4.53%)
Apr 11, 2024 332.62 354.87 327.56 352.69 1,444,579 +25.64(+7.84%)
Apr 10, 2024 320.20 329.23 318.88 327.05 921,296 -5.20(-1.57%)
Apr 09, 2024 337.00 338.10 322.15 332.25 975,161 +1.25(+0.38%)
Apr 08, 2024 334.05 337.99 326.41 331.00 525,557 +1.80(+0.55%)
Apr 05, 2024 321.32 336.54 319.00 329.20 997,871 +13.15(+4.16%)
Apr 04, 2024 336.60 346.32 315.50 316.05 1,090,970 -12.55(-3.82%)
Apr 03, 2024 317.01 331.92 317.01 328.60 582,418 +5.45(+1.69%)
Apr 02, 2024 315.00 323.89 311.54 323.15 693,035 -9.45(-2.84%)
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.