MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
71.12
+0.77 (1.09%)
At close: Oct 24, 2025, 4:00 PM EDT
71.25
+0.13 (0.18%)
After-hours: Oct 24, 2025, 4:54 PM EDT

FNGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202571.0071.3970.9871.28-1.32%41,533
Oct 23, 202569.8170.4969.8170.3570.350.60%24,075
Oct 22, 202570.5670.9469.1169.9369.93-1.38%171,796
Oct 21, 202570.9870.9870.5870.9170.910.30%70,279
Oct 20, 202569.7970.8669.7970.7070.701.89%43,918
Oct 17, 202568.7969.5868.5069.3969.390.55%57,859
Oct 16, 202569.6870.1968.4769.0169.01-0.52%506,182
Oct 15, 202569.9070.2168.9469.3769.370.32%41,282
Oct 14, 202569.3469.8868.5169.1569.15-2.18%99,706
Oct 13, 202569.9470.6969.3570.6970.693.35%98,332
Oct 10, 202571.1071.3068.0068.4068.40-3.68%161,890
Oct 9, 202570.7971.0170.3671.0171.010.61%67,968
Oct 8, 202569.7470.6769.7470.5870.581.52%56,261
Oct 7, 202569.9569.9569.0569.5269.52-0.23%61,120
Oct 6, 202569.5970.0069.1469.6869.680.32%120,384
Oct 3, 202569.9770.1069.2669.4669.46-0.56%69,573
Oct 2, 202570.2270.2269.5569.8569.850.20%121,342
Oct 1, 202569.8969.8969.1069.7169.71-0.39%102,495
Sep 30, 202569.6569.9969.3169.9869.98-0.20%71,360
Sep 29, 202570.4070.6069.9070.1270.120.44%111,840
Sep 26, 202569.8769.8769.0769.8169.810.19%75,034
Sep 25, 202569.5069.9068.6969.6869.68-0.11%108,513
Sep 24, 202570.3970.6369.3969.7669.76-0.77%88,286
Sep 23, 202571.6971.6970.0270.3070.30-1.29%65,457
Sep 22, 202571.1871.3470.8471.2271.220.06%97,742
Sep 19, 202571.1071.2370.7371.1871.180.61%43,753
Sep 18, 202570.5370.8670.2170.7570.751.38%467,663
Sep 17, 202570.4370.4368.9669.7969.79-0.75%88,255
Sep 16, 202570.5170.5270.0470.3270.32-0.18%128,200
Sep 15, 202569.7670.4969.5170.4570.451.69%183,115
Sep 12, 202568.9469.5368.9469.2869.28-0.04%54,483
Sep 11, 202569.7869.7869.0269.3169.31-0.17%84,873
Sep 10, 202569.8569.8568.9569.4369.430.70%85,045
Sep 9, 202568.9668.9668.3368.9568.950.22%78,128
Sep 8, 202568.6868.9568.5268.8068.801.04%129,135
Sep 5, 202568.3668.6367.3768.0968.091.35%91,372
Sep 4, 202567.1067.2966.4667.1867.180.78%123,128
Sep 3, 202566.2866.7666.0866.6666.662.00%104,381
Sep 2, 202564.7965.5064.4465.3565.35-1.03%129,463
Aug 29, 202567.0067.0065.6866.0366.03-1.54%99,927
Aug 28, 202565.9967.3365.9967.0667.061.31%143,851
Aug 27, 202565.8066.3065.7566.1966.190.68%32,101
Aug 26, 202565.5565.8465.3165.7465.74-0.06%38,376
Aug 25, 202565.7966.1765.5065.7865.780.05%91,150
Aug 22, 202564.9865.9864.5365.7565.751.83%161,814
Aug 21, 202565.0065.3364.3364.5764.57-0.63%603,451
Aug 20, 202565.3665.3664.0764.9864.98-1.23%141,423
Aug 19, 202566.9166.9165.4365.7965.79-1.63%89,815
Aug 18, 202566.3767.0166.3766.8866.88-0.04%55,268
Aug 15, 202566.8167.1166.6266.9166.91-0.07%81,005