Skip to main content

Microsectors Fang+ 3X ETN (NY: FNGU )

598.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 578.00 599.90 576.13 598.09 560,651 +20.21(+3.50%)
Dec 05, 2024 577.00 585.70 571.75 577.88 578,184 +2.88(+0.50%)
Dec 04, 2024 551.00 576.87 551.00 575.00 917,632 +35.75(+6.63%)
Dec 03, 2024 520.52 540.00 515.75 539.25 547,282 +15.09(+2.88%)
Dec 02, 2024 507.55 529.80 506.28 524.16 618,933 +16.16(+3.18%)
Nov 29, 2024 495.10 510.33 492.98 508.00 445,375 +13.75(+2.78%)
Nov 27, 2024 507.00 507.00 481.20 494.25 641,758 -21.15(-4.10%)
Nov 26, 2024 501.77 518.23 501.28 515.40 669,589 +15.58(+3.12%)
Nov 25, 2024 517.57 520.37 492.07 499.82 686,705 -9.18(-1.80%)
Nov 22, 2024 502.20 510.24 499.68 509.00 653,074 +2.58(+0.51%)
Nov 21, 2024 517.23 519.48 486.23 506.42 1,178,849 -0.60(-0.12%)
Nov 20, 2024 514.19 514.72 485.92 507.02 787,853 -5.26(-1.03%)
Nov 19, 2024 477.86 513.80 477.45 512.28 648,702 +26.72(+5.50%)
Nov 18, 2024 477.94 492.43 470.69 485.56 534,666 +7.96(+1.67%)
Nov 15, 2024 500.64 501.49 467.22 477.60 1,022,104 -40.71(-7.85%)
Nov 14, 2024 528.37 532.13 515.78 518.31 637,348 -9.06(-1.72%)
Nov 13, 2024 525.78 543.77 519.33 527.37 834,671 +1.65(+0.31%)
Nov 12, 2024 516.86 527.36 511.63 525.72 625,971 +11.15(+2.17%)
Nov 11, 2024 514.09 515.98 501.27 514.57 690,885 +1.08(+0.21%)
Nov 08, 2024 519.50 522.88 506.84 513.49 609,797 -9.71(-1.86%)
Nov 07, 2024 496.00 525.79 494.45 523.20 1,019,409 +34.87(+7.14%)
Nov 06, 2024 470.91 489.00 467.62 488.33 1,164,542 +35.33(+7.80%)
Nov 05, 2024 437.00 454.25 437.00 453.00 611,978 +22.66(+5.27%)
Nov 04, 2024 432.57 442.04 425.34 430.34 540,645 -6.98(-1.60%)
Nov 01, 2024 429.00 445.56 428.00 437.32 695,127 +13.72(+3.24%)
Oct 31, 2024 451.99 452.34 419.31 423.60 1,208,317 -46.40(-9.87%)
Oct 30, 2024 481.59 484.15 466.06 470.00 828,732 -1.52(-0.32%)
Oct 29, 2024 450.89 475.91 446.28 471.52 690,365 +21.93(+4.88%)
Oct 28, 2024 460.00 460.64 448.30 449.59 677,338 +0.94(+0.21%)
Oct 25, 2024 450.95 465.80 445.00 448.65 994,827 +4.97(+1.12%)
Oct 24, 2024 442.73 445.50 434.46 443.68 664,711 +11.55(+2.67%)
Oct 23, 2024 458.00 460.09 424.32 432.13 896,522 -32.13(-6.92%)
Oct 22, 2024 454.33 469.15 450.92 464.26 620,747 +3.06(+0.66%)
Oct 21, 2024 448.92 461.96 446.53 461.20 594,130 +7.97(+1.76%)
Oct 18, 2024 453.20 456.81 449.00 453.23 513,310 +16.23(+3.71%)
Oct 17, 2024 449.51 450.85 435.39 437.00 650,333 +3.11(+0.72%)
Oct 16, 2024 433.54 435.04 419.69 433.89 492,209 +0.00(+0.00%)
Oct 15, 2024 454.18 454.18 424.45 433.89 722,173 -18.49(-4.09%)
Oct 14, 2024 460.04 467.50 449.37 452.38 582,189 +1.72(+0.38%)
Oct 11, 2024 447.50 454.00 441.11 450.66 587,950 -0.10(-0.02%)
Oct 10, 2024 434.39 453.00 433.57 450.76 752,530 +10.19(+2.31%)
Oct 09, 2024 429.86 442.44 421.67 440.57 605,498 +10.71(+2.49%)
Oct 08, 2024 414.00 431.67 411.95 429.86 745,956 +24.96(+6.16%)
Oct 07, 2024 417.64 422.13 402.00 404.90 844,492 -19.28(-4.55%)
Oct 04, 2024 416.50 424.49 404.30 424.18 875,485 +22.98(+5.73%)
Oct 03, 2024 390.80 406.22 389.41 401.20 607,261 +5.05(+1.27%)
Oct 02, 2024 387.68 400.20 383.22 396.15 574,355 +6.98(+1.79%)
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.