Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Microsectors Fang+ 3X ETN (NY: FNGU ) 418.89 +2.76 (+0.66%) Streaming Delayed Price Updated: 10:23 AM EDT, Sep 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 25, 2024 413.52 424.43 413.00 416.13 510,464 -2.30(-0.55%) Sep 24, 2024 416.20 420.23 399.30 418.43 714,119 +5.79(+1.40%) Sep 23, 2024 417.00 421.10 409.60 412.64 476,562 -4.05(-0.97%) Sep 20, 2024 420.84 423.98 403.55 416.69 755,946 -4.33(-1.03%) Sep 19, 2024 409.00 426.62 406.73 421.02 1,086,525 +39.02(+10.21%) Sep 18, 2024 390.06 402.67 379.74 382.00 1,253,530 -5.69(-1.47%) Sep 17, 2024 394.00 399.44 380.40 387.69 781,097 +3.89(+1.01%) Sep 16, 2024 384.92 385.16 373.42 383.80 657,778 -10.20(-2.59%) Sep 13, 2024 386.30 395.85 384.00 394.00 837,154 +5.69(+1.47%) Sep 12, 2024 373.00 390.50 368.56 388.31 1,172,222 +17.78(+4.80%) Sep 11, 2024 347.57 372.99 327.00 370.53 1,157,895 +26.11(+7.58%) Sep 10, 2024 335.50 346.65 328.36 344.42 826,291 +14.43(+4.37%) Sep 09, 2024 328.72 334.56 318.00 329.99 868,821 +13.19(+4.16%) Sep 06, 2024 360.18 361.67 315.30 316.80 1,257,701 -46.00(-12.68%) Sep 05, 2024 348.55 376.16 348.03 362.80 1,602,224 +13.30(+3.81%) Sep 04, 2024 338.06 360.00 337.64 349.50 765,329 +2.87(+0.83%) Sep 03, 2024 379.63 381.60 339.62 346.63 1,725,095 -40.98(-10.57%) Aug 30, 2024 380.41 388.06 370.00 387.61 671,467 +18.21(+4.93%) Aug 29, 2024 376.83 393.84 366.09 369.40 1,023,237 -1.68(-0.45%) Aug 28, 2024 387.10 389.39 359.77 371.08 819,445 -17.71(-4.56%) Aug 27, 2024 386.12 395.91 378.23 388.79 523,693 -2.41(-0.62%) Aug 26, 2024 402.00 405.46 383.35 391.20 555,963 -13.30(-3.29%) Aug 23, 2024 399.77 412.38 389.39 404.50 964,118 +15.35(+3.94%) Aug 22, 2024 429.58 432.61 386.34 389.15 1,227,029 -44.46(-10.25%) Aug 21, 2024 427.80 438.44 422.58 433.61 810,985 +6.26(+1.46%) Aug 20, 2024 428.53 438.90 422.36 427.35 953,590 -0.93(-0.22%) Aug 19, 2024 409.31 428.58 406.14 428.28 668,761 +21.28(+5.23%) Aug 16, 2024 397.67 412.42 395.45 407.00 703,906 +4.50(+1.12%) Aug 15, 2024 385.74 405.57 385.54 402.50 1,014,491 +26.55(+7.06%) Aug 14, 2024 380.28 383.50 362.99 375.95 1,007,544 -1.09(-0.29%) Aug 13, 2024 354.41 377.74 354.41 377.04 1,067,292 +32.44(+9.41%) Aug 12, 2024 346.67 351.19 338.07 344.60 896,179 +0.60(+0.17%) Aug 09, 2024 329.35 345.97 328.61 344.00 859,075 +9.26(+2.77%) Aug 08, 2024 320.51 337.49 308.61 334.74 1,306,439 +32.71(+10.83%) Aug 07, 2024 331.07 338.50 301.29 302.03 1,420,417 -11.75(-3.74%) Aug 06, 2024 308.90 330.81 295.39 313.78 1,362,704 +11.99(+3.97%) Aug 05, 2024 258.01 320.50 254.04 301.79 2,276,611 -41.21(-12.01%) Aug 02, 2024 346.71 357.38 327.29 343.00 1,627,637 -33.20(-8.83%) Aug 01, 2024 418.88 429.72 365.28 376.20 1,538,371 -34.26(-8.35%) Jul 31, 2024 395.00 414.78 392.50 410.46 1,325,464 +39.61(+10.68%) Jul 30, 2024 396.82 399.00 359.82 370.85 1,051,755 -21.20(-5.41%) Jul 29, 2024 394.02 402.75 384.70 392.05 807,312 +7.18(+1.87%) Jul 26, 2024 389.77 393.70 376.00 384.87 974,426 +6.57(+1.74%) Jul 25, 2024 387.07 406.36 357.82 378.30 1,783,417 -5.79(-1.51%) Jul 24, 2024 420.94 423.53 383.52 384.09 1,752,471 -76.21(-16.56%) Jul 23, 2024 460.93 473.94 459.00 460.30 637,141 +1.74(+0.38%) Jul 22, 2024 449.79 465.69 445.85 458.56 1,004,081 +27.56(+6.39%) Jul 19, 2024 448.21 457.39 428.82 431.00 764,138 -15.06(-3.38%) Jul 18, 2024 468.64 469.30 437.28 446.06 1,126,019 -5.44(-1.20%) Jul 17, 2024 473.50 476.00 448.00 451.50 1,146,607 -51.24(-10.19%) Jul 16, 2024 515.26 519.79 487.46 502.74 970,153 -1.08(-0.21%) Jul 15, 2024 510.89 528.98 498.37 503.82 1,096,692 +4.02(+0.80%) Jul 12, 2024 489.00 514.21 483.02 499.80 1,288,469 -1.63(-0.33%) Jul 11, 2024 558.50 563.91 491.63 501.43 1,790,920 -58.10(-10.38%) Jul 10, 2024 553.17 563.74 540.83 559.53 802,790 +12.88(+2.36%) Jul 09, 2024 547.50 555.88 540.37 546.65 893,388 +5.29(+0.98%) Jul 08, 2024 543.39 551.89 532.74 541.36 761,466 -1.67(-0.31%) Jul 05, 2024 527.18 545.58 525.69 543.03 1,002,261 +21.23(+4.07%) Jul 03, 2024 497.99 522.50 497.19 521.80 704,148 +24.02(+4.83%) Jul 02, 2024 473.66 498.00 473.00 497.78 1,015,562 +24.43(+5.16%) 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.