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: 4:10 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 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%)
May 03, 2021 322.60 325.10 307.30 309.00 496,056 -12.10(-3.77%)
Apr 30, 2021 318.00 330.70 317.70 321.10 630,490 -17.20(-5.08%)
Apr 29, 2021 351.40 352.40 327.10 338.30 663,132 +3.40(+1.02%)
Apr 28, 2021 336.10 344.90 332.00 334.90 520,816 +3.10(+0.93%)
Apr 27, 2021 339.60 343.40 331.00 331.80 390,153 -6.90(-2.04%)
Apr 26, 2021 334.80 339.00 329.60 338.70 426,705 +5.90(+1.77%)
Apr 23, 2021 321.70 335.60 321.00 332.80 363,260 +16.50(+5.22%)
Apr 22, 2021 334.20 336.10 313.40 316.30 541,045 -17.30(-5.19%)
Apr 21, 2021 319.40 333.70 315.00 333.60 649,679 +2.60(+0.79%)
Apr 20, 2021 340.70 345.90 322.30 331.00 525,191 -10.70(-3.13%)
Apr 19, 2021 347.20 354.40 332.70 341.70 544,268 -13.80(-3.88%)
Apr 16, 2021 361.70 362.10 347.90 355.50 393,380 -3.90(-1.09%)
Apr 15, 2021 353.60 361.40 350.90 359.40 659,211 +16.20(+4.72%)
Apr 14, 2021 369.40 369.80 340.20 343.20 670,558 -22.50(-6.15%)
Apr 13, 2021 350.50 367.50 348.40 365.70 493,251 +18.40(+5.30%)
Apr 12, 2021 337.50 348.30 333.00 347.30 463,133 +12.30(+3.67%)
Apr 09, 2021 328.20 335.20 324.20 335.00 378,480 -0.20(-0.06%)
Apr 08, 2021 329.90 336.20 327.70 335.20 458,776 +13.40(+4.16%)
Apr 07, 2021 313.00 325.50 309.50 321.80 461,976 +4.70(+1.48%)
Apr 06, 2021 312.00 321.90 310.10 317.10 690,823 +7.00(+2.26%)
Apr 05, 2021 303.40 312.30 298.70 310.10 676,523 +17.40(+5.94%)
Apr 01, 2021 294.80 301.00 288.20 292.70 634,410 +11.80(+4.20%)
Mar 31, 2021 275.00 286.20 273.40 280.90 459,039 +12.70(+4.74%)
Mar 30, 2021 259.40 271.50 255.10 268.20 370,998 +4.20(+1.59%)
Mar 29, 2021 257.70 267.20 251.40 264.00 597,105 +6.90(+2.68%)
Mar 26, 2021 249.10 258.20 233.00 257.10 1,093,610 +3.80(+1.50%)
Mar 25, 2021 258.80 272.70 249.10 253.30 991,797 -18.60(-6.84%)
Mar 24, 2021 304.80 304.80 271.80 271.90 790,937 -29.90(-9.91%)
Mar 23, 2021 304.80 311.60 299.10 301.80 447,065 -2.70(-0.89%)
Mar 22, 2021 298.70 312.00 296.70 304.50 517,641 +9.80(+3.33%)
Mar 19, 2021 291.00 296.30 280.40 294.70 463,540 +1.70(+0.58%)
Mar 18, 2021 309.60 313.90 288.80 293.00 673,796 -32.80(-10.07%)
Mar 17, 2021 296.20 330.10 290.70 325.80 716,608 +15.50(+5.00%)
Mar 16, 2021 315.00 325.10 304.00 310.30 737,736 -0.60(-0.19%)
Mar 15, 2021 296.80 310.90 291.60 310.90 549,169 +11.40(+3.81%)
Mar 12, 2021 294.70 300.30 285.60 299.50 800,410 -15.50(-4.92%)
Mar 11, 2021 301.20 315.90 296.50 315.00 695,030 +32.90(+11.66%)
Mar 10, 2021 309.40 309.90 275.50 282.10 977,300 -11.10(-3.79%)
Mar 09, 2021 271.30 296.60 268.00 293.20 839,613 +45.60(+18.42%)
Mar 08, 2021 288.60 291.50 247.20 247.60 1,419,322 -43.20(-14.86%)
Mar 05, 2021 296.00 296.00 242.20 290.80 1,282,030 +6.80(+2.39%)
Mar 04, 2021 305.60 317.30 269.00 284.00 796,512 -25.10(-8.12%)
Mar 03, 2021 347.50 355.80 306.30 309.10 530,572 -37.60(-10.85%)
Mar 02, 2021 366.30 372.70 346.40 346.70 243,726 -21.90(-5.94%)
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.