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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 71.00 | 71.39 | 70.98 | 71.28 | - | 1.32% | 41,533 |
| Oct 23, 2025 | 69.81 | 70.49 | 69.81 | 70.35 | 70.35 | 0.60% | 24,075 |
| Oct 22, 2025 | 70.56 | 70.94 | 69.11 | 69.93 | 69.93 | -1.38% | 171,796 |
| Oct 21, 2025 | 70.98 | 70.98 | 70.58 | 70.91 | 70.91 | 0.30% | 70,279 |
| Oct 20, 2025 | 69.79 | 70.86 | 69.79 | 70.70 | 70.70 | 1.89% | 43,918 |
| Oct 17, 2025 | 68.79 | 69.58 | 68.50 | 69.39 | 69.39 | 0.55% | 57,859 |
| Oct 16, 2025 | 69.68 | 70.19 | 68.47 | 69.01 | 69.01 | -0.52% | 506,182 |
| Oct 15, 2025 | 69.90 | 70.21 | 68.94 | 69.37 | 69.37 | 0.32% | 41,282 |
| Oct 14, 2025 | 69.34 | 69.88 | 68.51 | 69.15 | 69.15 | -2.18% | 99,706 |
| Oct 13, 2025 | 69.94 | 70.69 | 69.35 | 70.69 | 70.69 | 3.35% | 98,332 |
| Oct 10, 2025 | 71.10 | 71.30 | 68.00 | 68.40 | 68.40 | -3.68% | 161,890 |
| Oct 9, 2025 | 70.79 | 71.01 | 70.36 | 71.01 | 71.01 | 0.61% | 67,968 |
| Oct 8, 2025 | 69.74 | 70.67 | 69.74 | 70.58 | 70.58 | 1.52% | 56,261 |
| Oct 7, 2025 | 69.95 | 69.95 | 69.05 | 69.52 | 69.52 | -0.23% | 61,120 |
| Oct 6, 2025 | 69.59 | 70.00 | 69.14 | 69.68 | 69.68 | 0.32% | 120,384 |
| Oct 3, 2025 | 69.97 | 70.10 | 69.26 | 69.46 | 69.46 | -0.56% | 69,573 |
| Oct 2, 2025 | 70.22 | 70.22 | 69.55 | 69.85 | 69.85 | 0.20% | 121,342 |
| Oct 1, 2025 | 69.89 | 69.89 | 69.10 | 69.71 | 69.71 | -0.39% | 102,495 |
| Sep 30, 2025 | 69.65 | 69.99 | 69.31 | 69.98 | 69.98 | -0.20% | 71,360 |
| Sep 29, 2025 | 70.40 | 70.60 | 69.90 | 70.12 | 70.12 | 0.44% | 111,840 |
| Sep 26, 2025 | 69.87 | 69.87 | 69.07 | 69.81 | 69.81 | 0.19% | 75,034 |
| Sep 25, 2025 | 69.50 | 69.90 | 68.69 | 69.68 | 69.68 | -0.11% | 108,513 |
| Sep 24, 2025 | 70.39 | 70.63 | 69.39 | 69.76 | 69.76 | -0.77% | 88,286 |
| Sep 23, 2025 | 71.69 | 71.69 | 70.02 | 70.30 | 70.30 | -1.29% | 65,457 |
| Sep 22, 2025 | 71.18 | 71.34 | 70.84 | 71.22 | 71.22 | 0.06% | 97,742 |
| Sep 19, 2025 | 71.10 | 71.23 | 70.73 | 71.18 | 71.18 | 0.61% | 43,753 |
| Sep 18, 2025 | 70.53 | 70.86 | 70.21 | 70.75 | 70.75 | 1.38% | 467,663 |
| Sep 17, 2025 | 70.43 | 70.43 | 68.96 | 69.79 | 69.79 | -0.75% | 88,255 |
| Sep 16, 2025 | 70.51 | 70.52 | 70.04 | 70.32 | 70.32 | -0.18% | 128,200 |
| Sep 15, 2025 | 69.76 | 70.49 | 69.51 | 70.45 | 70.45 | 1.69% | 183,115 |
| Sep 12, 2025 | 68.94 | 69.53 | 68.94 | 69.28 | 69.28 | -0.04% | 54,483 |
| Sep 11, 2025 | 69.78 | 69.78 | 69.02 | 69.31 | 69.31 | -0.17% | 84,873 |
| Sep 10, 2025 | 69.85 | 69.85 | 68.95 | 69.43 | 69.43 | 0.70% | 85,045 |
| Sep 9, 2025 | 68.96 | 68.96 | 68.33 | 68.95 | 68.95 | 0.22% | 78,128 |
| Sep 8, 2025 | 68.68 | 68.95 | 68.52 | 68.80 | 68.80 | 1.04% | 129,135 |
| Sep 5, 2025 | 68.36 | 68.63 | 67.37 | 68.09 | 68.09 | 1.35% | 91,372 |
| Sep 4, 2025 | 67.10 | 67.29 | 66.46 | 67.18 | 67.18 | 0.78% | 123,128 |
| Sep 3, 2025 | 66.28 | 66.76 | 66.08 | 66.66 | 66.66 | 2.00% | 104,381 |
| Sep 2, 2025 | 64.79 | 65.50 | 64.44 | 65.35 | 65.35 | -1.03% | 129,463 |
| Aug 29, 2025 | 67.00 | 67.00 | 65.68 | 66.03 | 66.03 | -1.54% | 99,927 |
| Aug 28, 2025 | 65.99 | 67.33 | 65.99 | 67.06 | 67.06 | 1.31% | 143,851 |
| Aug 27, 2025 | 65.80 | 66.30 | 65.75 | 66.19 | 66.19 | 0.68% | 32,101 |
| Aug 26, 2025 | 65.55 | 65.84 | 65.31 | 65.74 | 65.74 | -0.06% | 38,376 |
| Aug 25, 2025 | 65.79 | 66.17 | 65.50 | 65.78 | 65.78 | 0.05% | 91,150 |
| Aug 22, 2025 | 64.98 | 65.98 | 64.53 | 65.75 | 65.75 | 1.83% | 161,814 |
| Aug 21, 2025 | 65.00 | 65.33 | 64.33 | 64.57 | 64.57 | -0.63% | 603,451 |
| Aug 20, 2025 | 65.36 | 65.36 | 64.07 | 64.98 | 64.98 | -1.23% | 141,423 |
| Aug 19, 2025 | 66.91 | 66.91 | 65.43 | 65.79 | 65.79 | -1.63% | 89,815 |
| Aug 18, 2025 | 66.37 | 67.01 | 66.37 | 66.88 | 66.88 | -0.04% | 55,268 |
| Aug 15, 2025 | 66.81 | 67.11 | 66.62 | 66.91 | 66.91 | -0.07% | 81,005 |