Microsectors Fang+ 3X ETN (NY: FNGU )

11.66 +0.75 (+6.87%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 11.07 11.68 10.94 11.66 9,417,813 +0.75(+6.87%)
Aug 11, 2022 11.38 11.82 10.81 10.91 12,135,768 -0.18(-1.62%)
Aug 10, 2022 10.83 11.11 10.45 11.09 13,911,510 +1.07(+10.68%)
Aug 09, 2022 10.14 10.21 9.770 10.02 9,039,360 -0.35(-3.38%)
Aug 08, 2022 10.46 11.10 10.18 10.37 13,393,532 -0.18(-1.71%)
Aug 05, 2022 10.53 10.99 10.29 10.55 13,816,426 -0.64(-5.72%)
Aug 04, 2022 11.12 11.37 10.75 11.19 14,212,811 +0.34(+3.13%)
Aug 03, 2022 10.09 10.95 10.04 10.85 14,143,608 +0.89(+8.94%)
Aug 02, 2022 9.600 10.48 9.580 9.960 14,995,133 -0.07(-0.70%)
Aug 01, 2022 9.830 10.45 9.630 10.03 13,843,311 +0.03(+0.30%)
Jul 29, 2022 9.650 10.13 9.435 10.00 11,178,501 +0.33(+3.41%)
Jul 28, 2022 9.570 9.749 8.890 9.670 14,835,683 +0.05(+0.52%)
Jul 27, 2022 8.850 9.750 8.710 9.620 16,006,919 +1.30(+15.62%)
Jul 26, 2022 8.900 8.950 8.210 8.320 8,864,171 -0.59(-6.62%)
Jul 25, 2022 9.250 9.375 8.820 8.910 8,969,701 -0.35(-3.78%)
Jul 22, 2022 9.850 10.11 9.070 9.260 14,540,338 -0.87(-8.59%)
Jul 21, 2022 9.550 10.15 9.350 10.13 16,344,857 +0.66(+6.97%)
Jul 20, 2022 9.060 9.580 8.880 9.470 18,058,984 +0.60(+6.76%)
Jul 19, 2022 8.430 8.905 8.070 8.870 17,361,404 +0.79(+9.78%)
Jul 18, 2022 8.480 8.815 7.980 8.080 19,794,052 +0.02(+0.25%)
Jul 15, 2022 7.810 8.060 7.540 8.060 13,255,851 +0.41(+5.36%)
Jul 14, 2022 7.620 7.730 7.250 7.650 15,004,600 -0.15(-1.92%)
Jul 13, 2022 7.250 8.010 7.190 7.800 19,290,860 +0.03(+0.39%)
Jul 12, 2022 8.140 8.280 7.630 7.770 14,084,289 -0.23(-2.88%)
Jul 11, 2022 8.800 8.810 7.940 8.000 15,215,342 -1.27(-13.70%)
Jul 08, 2022 8.940 9.570 8.885 9.270 15,511,036 -0.06(-0.64%)
Jul 07, 2022 8.700 9.400 8.680 9.330 15,128,884 +0.74(+8.61%)
Jul 06, 2022 8.500 8.770 8.080 8.590 18,014,316 +0.05(+0.59%)
Jul 05, 2022 7.560 8.580 7.290 8.540 20,739,526 +0.70(+8.93%)
Jul 01, 2022 7.630 7.890 7.400 7.840 13,220,016 +0.19(+2.48%)
Jun 30, 2022 7.820 8.030 7.220 7.650 20,178,366 -0.48(-5.90%)
Jun 29, 2022 8.130 8.360 7.790 8.130 11,636,818 -0.05(-0.61%)
Jun 28, 2022 9.250 9.490 8.165 8.180 20,143,364 -1.05(-11.38%)
Jun 27, 2022 9.620 9.687 9.050 9.230 13,885,823 -0.09(-0.97%)
Jun 24, 2022 8.600 9.370 8.530 9.320 22,261,994 +1.06(+12.83%)
Jun 23, 2022 8.110 8.340 7.720 8.260 23,048,854 +0.45(+5.76%)
Jun 22, 2022 7.610 8.325 7.550 7.810 16,075,185 +0.00(+0.00%)
Jun 21, 2022 7.730 8.190 7.685 7.810 16,749,701 +0.56(+7.72%)
Jun 17, 2022 7.340 7.580 6.930 7.250 20,853,428 +0.30(+4.32%)
Jun 16, 2022 7.280 7.440 6.790 6.950 21,976,524 -1.17(-14.41%)
Jun 15, 2022 7.670 8.400 7.480 8.120 33,972,876 +0.81(+11.08%)
Jun 14, 2022 7.220 7.575 6.960 7.310 25,161,762 +0.35(+5.03%)
Jun 13, 2022 7.580 7.765 6.870 6.960 23,115,936 -1.66(-19.26%)
Jun 10, 2022 9.330 9.520 8.520 8.620 15,178,181 -1.02(-10.58%)
Jun 09, 2022 10.68 11.03 9.610 9.640 13,897,167 -1.32(-12.04%)
Jun 08, 2022 10.51 11.31 10.44 10.96 16,922,468 +0.55(+5.28%)
Jun 07, 2022 9.720 10.49 9.530 10.41 12,383,464 +0.40(+4.00%)
Jun 06, 2022 10.29 10.60 9.690 10.01 14,221,686 +0.45(+4.71%)
Jun 03, 2022 10.00 10.20 9.400 9.560 15,426,623 -1.22(-11.32%)
Jun 02, 2022 9.500 10.81 9.400 10.78 16,118,492 +1.09(+11.25%)
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.