MicroSectors FANG+ Index 3X Leveraged ETN (FNGA)
NYSEARCA: FNGA · Real-Time Price · USD
391.34
-5.62 (-1.42%)
At close: Apr 28, 2025, 4:00 PM
389.04
-2.30 (-0.59%)
After-hours: Apr 28, 2025, 7:36 PM EDT
FNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 399.20 | 400.44 | 374.25 | 391.34 | 391.34 | -1.42% | 721,264 |
| Apr 25, 2025 | 383.21 | 398.84 | 377.03 | 396.96 | 396.96 | 5.36% | 816,540 |
| Apr 24, 2025 | 341.99 | 378.38 | 339.06 | 376.78 | 376.78 | 15.58% | 1,143,898 |
| Apr 23, 2025 | 333.71 | 346.00 | 323.35 | 326.00 | 326.00 | 10.30% | 1,029,245 |
| Apr 22, 2025 | 287.50 | 306.00 | 283.34 | 295.57 | 295.57 | 6.47% | 763,359 |
| Apr 21, 2025 | 280.00 | 287.36 | 264.21 | 277.60 | 277.60 | -6.83% | 662,864 |
| Apr 17, 2025 | 311.35 | 311.85 | 292.17 | 297.94 | 297.94 | -3.01% | 497,227 |
| Apr 16, 2025 | 317.13 | 326.88 | 290.25 | 307.20 | 307.20 | -8.87% | 804,973 |
| Apr 15, 2025 | 335.31 | 348.53 | 333.55 | 337.11 | 337.11 | 1.47% | 621,407 |
| Apr 14, 2025 | 354.00 | 357.20 | 323.09 | 332.21 | 332.21 | 0.67% | 938,385 |
| Apr 11, 2025 | 305.00 | 332.68 | 302.00 | 330.00 | 330.00 | 5.48% | 899,745 |
| Apr 10, 2025 | 330.00 | 334.63 | 280.20 | 312.87 | 312.87 | -13.15% | 1,655,566 |
| Apr 9, 2025 | 257.92 | 365.00 | 257.86 | 360.26 | 360.26 | 39.32% | 2,428,421 |
| Apr 8, 2025 | 304.42 | 312.20 | 244.03 | 258.58 | 258.58 | -1.44% | 1,547,729 |
| Apr 7, 2025 | 224.72 | 302.68 | 217.38 | 262.36 | 262.36 | 1.85% | 2,078,687 |
| Apr 4, 2025 | 277.09 | 283.58 | 251.00 | 257.60 | 257.60 | -16.37% | 1,630,885 |
| Apr 3, 2025 | 324.98 | 332.00 | 308.03 | 308.03 | 308.03 | -19.59% | 1,124,610 |
| Apr 2, 2025 | 355.35 | 395.49 | 355.20 | 383.08 | 383.08 | 1.88% | 885,187 |
| 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 |