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 ) 351.93 -22.31 (-5.96%) Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%) 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.