Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

305.55 +24.05 (+8.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 196.20 199.00 191.98 197.60 1,291,454 -2.43(-1.21%)
Nov 30, 2023 205.61 206.75 194.76 200.03 1,656,366 -1.67(-0.83%)
Nov 29, 2023 208.35 210.41 201.31 201.70 1,380,069 -3.11(-1.52%)
Nov 28, 2023 199.76 205.00 197.81 204.81 1,199,438 +3.03(+1.50%)
Nov 27, 2023 202.55 206.55 201.31 201.78 856,611 -1.42(-0.70%)
Nov 24, 2023 203.54 204.98 200.75 203.20 419,644 -1.30(-0.64%)
Nov 22, 2023 206.69 211.12 202.56 204.50 1,349,252 +0.30(+0.15%)
Nov 21, 2023 201.68 205.10 199.81 204.20 1,369,213 -2.25(-1.09%)
Nov 20, 2023 196.49 207.60 196.49 206.45 1,738,405 +9.21(+4.67%)
Nov 17, 2023 195.32 198.40 192.62 197.24 1,196,560 +0.65(+0.33%)
Nov 16, 2023 193.70 197.36 191.51 196.59 1,298,482 +0.19(+0.10%)
Nov 15, 2023 199.98 200.82 192.75 196.40 1,807,202 +0.26(+0.13%)
Nov 14, 2023 194.02 198.21 192.82 196.14 2,442,727 +12.54(+6.83%)
Nov 13, 2023 182.34 186.24 178.69 183.60 1,736,524 -0.91(-0.49%)
Nov 10, 2023 172.54 184.73 170.50 184.51 2,318,514 +14.00(+8.21%)
Nov 09, 2023 176.20 179.08 169.38 170.51 2,120,054 -4.55(-2.60%)
Nov 08, 2023 173.89 175.50 170.56 175.06 1,930,586 +2.01(+1.16%)
Nov 07, 2023 167.45 174.49 165.57 173.05 2,332,015 +9.76(+5.98%)
Nov 06, 2023 163.36 165.75 158.51 163.29 1,762,177 +1.24(+0.77%)
Nov 03, 2023 156.70 163.13 155.59 162.05 2,242,456 +7.37(+4.76%)
Nov 02, 2023 154.63 156.13 150.61 154.68 2,202,573 +6.08(+4.09%)
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.