MicroSectors FANG+ Index 3X Leveraged ETN (FNGA)
NYSEARCA: FNGA · Real-Time Price · USD
376.00
+16.00 (4.44%)
At close: Apr 1, 2025, 4:00 PM
374.77
-1.23 (-0.33%)
After-hours: Apr 1, 2025, 7:59 PM EDT
FNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 355.10 | 376.84 | 351.77 | 376.00 | 376.00 | 4.44% | 683,502 |
| Mar 31, 2025 | 342.25 | 363.89 | 327.09 | 360.00 | 360.00 | -0.99% | 726,257 |
| Mar 28, 2025 | 400.00 | 401.31 | 362.33 | 363.60 | 363.60 | -10.45% | 737,623 |
| Mar 27, 2025 | 409.20 | 420.09 | 400.10 | 406.01 | 406.01 | -3.01% | 524,165 |
| Mar 26, 2025 | 452.60 | 452.60 | 413.90 | 418.59 | 418.59 | -8.80% | 601,154 |
| Mar 25, 2025 | 448.00 | 463.03 | 447.20 | 458.97 | 458.97 | 3.23% | 529,443 |
| Mar 24, 2025 | 438.48 | 445.00 | 431.04 | 444.61 | 444.61 | 6.90% | 498,669 |
| Mar 21, 2025 | 395.95 | 417.61 | 393.10 | 415.93 | 415.93 | 0.86% | 544,371 |
| Mar 20, 2025 | 406.18 | 431.22 | 405.33 | 412.40 | 412.40 | -1.85% | 652,016 |
| Mar 19, 2025 | 403.75 | 434.79 | 396.40 | 420.17 | 420.17 | 5.68% | 778,828 |
| Mar 18, 2025 | 408.78 | 415.18 | 388.00 | 397.60 | 397.60 | -6.00% | 613,771 |
| Mar 17, 2025 | 419.79 | 435.70 | 414.49 | 423.00 | 423.00 | 1.20% | 645,937 |
| Mar 14, 2025 | 401.00 | 421.50 | 399.72 | 418.00 | 418.00 | 9.61% | 1,548,532 |
| Mar 13, 2025 | 413.09 | 415.00 | 378.63 | 381.34 | 381.34 | -8.77% | 855,750 |
| Mar 12, 2025 | 414.84 | 424.55 | 396.06 | 418.00 | 418.00 | 8.29% | 944,985 |
| Mar 11, 2025 | 370.00 | 407.21 | 370.00 | 386.00 | 386.00 | 3.86% | 886,522 |
| Mar 10, 2025 | 403.65 | 403.65 | 355.18 | 371.67 | 371.67 | -13.64% | 1,507,505 |
| Mar 7, 2025 | 429.99 | 446.38 | 397.19 | 430.38 | 430.38 | -0.51% | 882,501 |
| Mar 6, 2025 | 462.07 | 482.30 | 428.01 | 432.58 | 432.58 | -12.57% | 874,442 |
| Mar 5, 2025 | 472.40 | 499.91 | 454.51 | 494.80 | 494.80 | 3.45% | 1,139,505 |
| Mar 4, 2025 | 461.00 | 504.82 | 440.47 | 478.31 | 478.31 | -0.10% | 1,207,770 |
| Mar 3, 2025 | 532.62 | 538.79 | 462.23 | 478.80 | 478.80 | -8.54% | 683,081 |
| Feb 28, 2025 | 494.89 | 525.00 | 477.00 | 523.50 | 523.50 | 4.87% | 1,233,032 |
| Feb 27, 2025 | 575.90 | 581.80 | 492.73 | 499.17 | 499.17 | -10.51% | 1,312,915 |
| Feb 26, 2025 | 545.00 | 575.87 | 541.80 | 557.80 | 557.80 | 4.15% | 837,028 |
| Feb 25, 2025 | 555.83 | 557.95 | 510.94 | 535.58 | 535.58 | -4.33% | 1,126,162 |
| Feb 24, 2025 | 603.14 | 605.80 | 557.54 | 559.80 | 559.80 | -5.41% | 819,070 |
| Feb 21, 2025 | 647.00 | 652.60 | 589.23 | 591.82 | 591.82 | -8.78% | 869,188 |
| Feb 20, 2025 | 661.46 | 662.55 | 628.15 | 648.80 | 648.80 | -3.24% | 653,786 |
| Feb 19, 2025 | 667.78 | 671.82 | 649.00 | 670.55 | 670.55 | -0.51% | 421,313 |
| Feb 18, 2025 | 689.41 | 689.41 | 656.52 | 674.00 | 674.00 | -1.78% | 543,871 |
| Feb 14, 2025 | 678.00 | 690.46 | 670.00 | 686.22 | 686.22 | 0.67% | 451,073 |
| Feb 13, 2025 | 653.21 | 682.00 | 645.90 | 681.67 | 681.67 | 4.36% | 622,786 |
| Feb 12, 2025 | 633.78 | 657.62 | 627.80 | 653.22 | 653.22 | -0.45% | 569,886 |
| Feb 11, 2025 | 649.86 | 662.99 | 641.00 | 656.20 | 656.20 | -0.36% | 458,160 |
| Feb 10, 2025 | 643.00 | 665.25 | 642.57 | 658.57 | 658.57 | 4.62% | 640,319 |
| Feb 7, 2025 | 656.60 | 669.49 | 626.02 | 629.46 | 629.46 | -4.13% | 657,079 |
| Feb 6, 2025 | 645.97 | 659.00 | 641.14 | 656.60 | 656.60 | 1.80% | 575,007 |
| Feb 5, 2025 | 626.13 | 645.73 | 620.48 | 645.00 | 645.00 | 1.29% | 424,491 |
| Feb 4, 2025 | 615.50 | 637.16 | 615.50 | 636.78 | 636.78 | 4.56% | 575,243 |
| Feb 3, 2025 | 585.85 | 621.52 | 583.35 | 609.01 | 609.01 | -2.56% | 710,568 |
| Jan 31, 2025 | 636.98 | 655.50 | 618.53 | 625.00 | 625.00 | 0.81% | 672,760 |
| Jan 30, 2025 | 630.52 | 645.00 | 600.95 | 620.00 | 620.00 | -3.49% | 751,357 |
| Jan 29, 2025 | 655.99 | 655.99 | 622.80 | 642.40 | 642.40 | -2.80% | 796,947 |
| Jan 28, 2025 | 612.01 | 666.00 | 597.62 | 660.92 | 660.92 | 10.34% | 973,626 |
| Jan 27, 2025 | 580.27 | 628.80 | 580.08 | 599.00 | 599.00 | -10.97% | 1,126,969 |
| Jan 24, 2025 | 684.79 | 694.59 | 661.56 | 672.80 | 672.80 | -0.70% | 429,091 |
| Jan 23, 2025 | 656.12 | 677.83 | 649.13 | 677.56 | 677.56 | 1.98% | 412,190 |
| Jan 22, 2025 | 659.88 | 677.50 | 653.05 | 664.40 | 664.40 | 7.16% | 697,872 |
| Jan 21, 2025 | 610.42 | 623.32 | 595.00 | 620.03 | 620.03 | 3.86% | 631,562 |