MicroSectors FANG+ 3 Leveraged ETNs (FNGB)
NYSEARCA: FNGB · Real-Time Price · USD
14.68
+0.07 (0.48%)
At close: Apr 30, 2025, 4:00 PM
15.61
+0.93 (6.34%)
After-hours: Apr 30, 2025, 6:49 PM EDT
FNGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 13.72 | 14.00 | 13.35 | 13.99 | - | -4.24% | 5,038,131 |
| Apr 29, 2025 | 14.19 | 14.76 | 14.06 | 14.61 | 14.61 | 1.18% | 5,769,685 |
| Apr 28, 2025 | 14.63 | 14.69 | 13.78 | 14.44 | 14.44 | -0.96% | 2,482,332 |
| Apr 25, 2025 | 14.14 | 14.65 | 13.83 | 14.58 | 14.58 | 4.97% | 2,371,595 |
| Apr 24, 2025 | 12.47 | 13.92 | 12.47 | 13.89 | 13.89 | 15.94% | 3,239,343 |
| Apr 23, 2025 | 12.27 | 12.69 | 11.86 | 11.98 | 11.98 | 9.91% | 2,914,135 |
| Apr 22, 2025 | 10.51 | 11.21 | 10.39 | 10.90 | 10.90 | 7.50% | 1,493,634 |
| Apr 21, 2025 | 10.35 | 10.54 | 9.67 | 10.14 | 10.14 | -6.80% | 1,912,174 |
| Apr 17, 2025 | 11.51 | 11.51 | 10.70 | 10.88 | 10.88 | -3.37% | 1,585,190 |
| Apr 16, 2025 | 11.54 | 11.98 | 10.63 | 11.26 | 11.26 | -9.56% | 2,226,340 |
| Apr 15, 2025 | 12.36 | 12.80 | 12.30 | 12.45 | 12.45 | 1.88% | 1,491,268 |
| Apr 14, 2025 | 13.10 | 13.12 | 11.83 | 12.22 | 12.22 | 0.58% | 2,669,612 |
| Apr 11, 2025 | 11.30 | 12.20 | 11.09 | 12.15 | 12.15 | 5.65% | 2,115,280 |
| Apr 10, 2025 | 12.14 | 12.29 | 10.28 | 11.50 | 11.50 | -12.81% | 3,720,773 |
| Apr 9, 2025 | 9.44 | 13.41 | 9.44 | 13.19 | 13.19 | 38.99% | 5,276,190 |
| Apr 8, 2025 | 11.24 | 11.47 | 8.96 | 9.49 | 9.49 | -3.16% | 3,916,198 |
| Apr 7, 2025 | 8.24 | 11.03 | 7.95 | 9.80 | 9.80 | 3.16% | 4,204,948 |
| Apr 4, 2025 | 10.10 | 10.40 | 9.13 | 9.50 | 9.50 | -16.37% | 5,773,599 |
| Apr 3, 2025 | 11.87 | 12.21 | 11.30 | 11.36 | 11.36 | -19.72% | 4,079,770 |
| Apr 2, 2025 | 13.14 | 14.56 | 13.09 | 14.15 | 14.15 | 2.31% | 2,352,947 |
| Apr 1, 2025 | 13.19 | 13.87 | 12.95 | 13.83 | 13.83 | 3.91% | 1,819,612 |
| Mar 31, 2025 | 12.54 | 13.39 | 12.03 | 13.31 | 13.31 | -1.33% | 2,631,230 |
| Mar 28, 2025 | 14.70 | 14.81 | 13.32 | 13.49 | 13.49 | -9.65% | 1,562,755 |
| Mar 27, 2025 | 15.05 | 15.49 | 14.78 | 14.93 | 14.93 | -3.43% | 1,300,249 |
| Mar 26, 2025 | 16.72 | 16.72 | 15.25 | 15.46 | 15.46 | -8.79% | 2,649,738 |
| Mar 25, 2025 | 16.58 | 17.12 | 16.58 | 16.95 | 16.95 | 3.42% | 1,263,163 |
| Mar 24, 2025 | 16.19 | 16.46 | 15.93 | 16.39 | 16.39 | 6.57% | 1,094,763 |
| Mar 21, 2025 | 14.55 | 15.44 | 14.53 | 15.38 | 15.38 | 1.12% | 1,598,950 |
| Mar 20, 2025 | 15.12 | 15.96 | 14.96 | 15.21 | 15.21 | -2.50% | 860,055 |
| Mar 19, 2025 | 15.00 | 16.07 | 14.69 | 15.60 | 15.60 | 5.98% | 1,717,037 |
| Mar 18, 2025 | 15.20 | 15.32 | 14.33 | 14.72 | 14.72 | -6.06% | 1,127,826 |
| Mar 17, 2025 | 15.45 | 16.10 | 15.30 | 15.67 | 15.67 | 0.97% | 1,145,270 |
| Mar 14, 2025 | 14.82 | 15.54 | 14.64 | 15.52 | 15.52 | 10.38% | 1,243,111 |
| Mar 13, 2025 | 15.22 | 15.34 | 14.00 | 14.06 | 14.06 | -9.00% | 1,183,747 |
| Mar 12, 2025 | 15.45 | 15.78 | 14.70 | 15.45 | 15.45 | 7.14% | 2,204,639 |
| Mar 11, 2025 | 13.78 | 15.11 | 13.78 | 14.42 | 14.42 | 5.26% | 1,148,713 |
| Mar 10, 2025 | 14.88 | 14.88 | 13.16 | 13.70 | 13.70 | -14.38% | 1,609,241 |
| Mar 7, 2025 | 15.90 | 16.45 | 14.58 | 16.00 | 16.00 | -3.96% | 1,080,298 |
| Mar 6, 2025 | 17.05 | 17.81 | 15.75 | 16.66 | 16.66 | -8.61% | 1,388,851 |
| Mar 5, 2025 | 17.60 | 18.44 | 16.86 | 18.23 | 18.23 | 2.36% | 956,424 |
| Mar 4, 2025 | 17.36 | 18.68 | 16.40 | 17.81 | 17.81 | - | 2,092,295 |
| Mar 3, 2025 | 19.97 | 20.03 | 17.26 | 17.81 | 17.81 | -8.52% | 1,024,089 |
| Feb 28, 2025 | 18.75 | 19.48 | 17.85 | 19.47 | 19.47 | 2.41% | 207,621 |
| Feb 27, 2025 | 21.48 | 22.03 | 18.51 | 19.01 | 19.01 | -7.99% | 217,165 |
| Feb 26, 2025 | 20.25 | 21.55 | 20.06 | 20.66 | 20.66 | 3.98% | 241,706 |
| Feb 25, 2025 | 20.56 | 20.56 | 18.89 | 19.87 | 19.87 | -4.44% | 126,793 |
| Feb 24, 2025 | 22.29 | 22.29 | 20.68 | 20.79 | 20.79 | -8.44% | 96,840 |
| Feb 21, 2025 | 24.15 | 24.23 | 22.00 | 22.71 | 22.71 | -6.28% | 85,265 |