Skip to main content
MicroSectors FANG+ 3 Leveraged ETNs (FNGB)
NYSEARCA: FNGB · Real-Time Price · USD
19.05
-0.24 (-1.24%)
At close: May 20, 2025, 4:00 PM
18.44
-0.61 (-3.20%)
Pre-market: May 21, 2025, 6:24 AM EDT

FNGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202519.0019.1418.6019.0519.05-1.24%4,436,737
May 19, 202518.4319.3818.2819.2919.29-0.31%6,303,715
May 16, 202519.5119.5118.8019.3519.351.36%5,984,738
May 15, 202518.9119.5518.6719.0919.09-1.39%6,736,464
May 14, 202519.0819.4918.9319.3619.362.00%8,305,352
May 13, 202517.9119.2817.8318.9818.987.41%13,144,256
May 12, 202517.3517.7416.9417.6717.6712.69%13,384,016
May 9, 202516.0016.1915.3315.6815.68-2.06%5,181,199
May 8, 202516.2116.4415.5716.0116.011.97%6,087,509
May 7, 202515.6015.9414.9815.7015.700.13%3,742,290
May 6, 202515.4216.1615.3215.6815.68-2.18%2,584,609
May 5, 202515.7316.3715.6116.0316.03-1.96%3,458,134
May 2, 202516.0616.5815.7616.3516.355.48%3,093,311
May 1, 202515.6616.1415.4515.5015.505.59%3,522,305
Apr 30, 202513.7714.7413.3514.6814.680.48%55,461,977
Apr 29, 202514.1914.7614.0614.6114.611.18%5,769,685
Apr 28, 202514.6314.6913.7814.4414.44-0.96%2,482,332
Apr 25, 202514.1414.6513.8314.5814.584.97%2,371,595
Apr 24, 202512.4713.9212.4713.8913.8915.94%3,239,343
Apr 23, 202512.2712.6911.8611.9811.989.91%2,914,135
Apr 22, 202510.5111.2110.3910.9010.907.50%1,493,634
Apr 21, 202510.3510.549.6710.1410.14-6.80%1,912,174
Apr 17, 202511.5111.5110.7010.8810.88-3.37%1,585,190
Apr 16, 202511.5411.9810.6311.2611.26-9.56%2,226,340
Apr 15, 202512.3612.8012.3012.4512.451.88%1,491,268
Apr 14, 202513.1013.1211.8312.2212.220.58%2,669,612
Apr 11, 202511.3012.2011.0912.1512.155.65%2,115,280
Apr 10, 202512.1412.2910.2811.5011.50-12.81%3,720,773
Apr 9, 20259.4413.419.4413.1913.1938.99%5,276,190
Apr 8, 202511.2411.478.969.499.49-3.16%3,916,198
Apr 7, 20258.2411.037.959.809.803.16%4,204,948
Apr 4, 202510.1010.409.139.509.50-16.37%5,773,599
Apr 3, 202511.8712.2111.3011.3611.36-19.72%4,079,770
Apr 2, 202513.1414.5613.0914.1514.152.31%2,352,947
Apr 1, 202513.1913.8712.9513.8313.833.91%1,819,612
Mar 31, 202512.5413.3912.0313.3113.31-1.33%2,631,230
Mar 28, 202514.7014.8113.3213.4913.49-9.65%1,562,755
Mar 27, 202515.0515.4914.7814.9314.93-3.43%1,300,249
Mar 26, 202516.7216.7215.2515.4615.46-8.79%2,649,738
Mar 25, 202516.5817.1216.5816.9516.953.42%1,263,163
Mar 24, 202516.1916.4615.9316.3916.396.57%1,094,763
Mar 21, 202514.5515.4414.5315.3815.381.12%1,598,950
Mar 20, 202515.1215.9614.9615.2115.21-2.50%860,055
Mar 19, 202515.0016.0714.6915.6015.605.98%1,717,037
Mar 18, 202515.2015.3214.3314.7214.72-6.06%1,127,826
Mar 17, 202515.4516.1015.3015.6715.670.97%1,145,270
Mar 14, 202514.8215.5414.6415.5215.5210.38%1,243,111
Mar 13, 202515.2215.3414.0014.0614.06-9.00%1,183,747
Mar 12, 202515.4515.7814.7015.4515.457.14%2,204,639
Mar 11, 202513.7815.1113.7814.4214.425.26%1,148,713