MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
69.71
-0.27 (-0.39%)
At close: Oct 1, 2025, 4:00 PM EDT
70.28
+0.57 (0.82%)
After-hours: Oct 1, 2025, 5:48 PM EDT
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 69.89 | 69.89 | 69.10 | 69.71 | 69.71 | -0.39% | 101,757 |
| 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 |
| Aug 14, 2025 | 66.36 | 67.17 | 66.36 | 66.96 | 66.96 | 0.74% | 38,274 |
| Aug 13, 2025 | 67.17 | 67.17 | 66.32 | 66.47 | 66.47 | -0.49% | 52,853 |
| Aug 12, 2025 | 66.43 | 66.90 | 66.08 | 66.80 | 66.80 | 1.06% | 71,388 |
| Aug 11, 2025 | 66.41 | 66.54 | 65.82 | 66.10 | 66.10 | - | 78,633 |
| Aug 8, 2025 | 65.64 | 66.24 | 65.64 | 66.10 | 66.10 | 1.10% | 71,248 |
| Aug 7, 2025 | 66.06 | 66.39 | 65.02 | 65.38 | 65.38 | -0.46% | 127,020 |
| Aug 6, 2025 | 64.54 | 65.86 | 64.54 | 65.68 | 65.68 | 1.80% | 175,540 |
| Aug 5, 2025 | 65.48 | 65.85 | 64.51 | 64.52 | 64.52 | -1.47% | 131,561 |
| Aug 4, 2025 | 65.07 | 65.61 | 65.00 | 65.48 | 65.48 | 1.90% | 135,502 |
| Aug 1, 2025 | 65.33 | 65.33 | 64.00 | 64.26 | 64.26 | -3.22% | 197,497 |
| Jul 31, 2025 | 67.50 | 67.60 | 66.12 | 66.40 | 66.40 | 0.32% | 155,458 |
| Jul 30, 2025 | 65.91 | 66.28 | 65.63 | 66.19 | 66.19 | 0.21% | 76,759 |
| Jul 29, 2025 | 66.60 | 66.68 | 65.81 | 66.05 | 66.05 | -0.27% | 52,451 |
| Jul 28, 2025 | 66.09 | 66.33 | 65.81 | 66.23 | 66.23 | 0.75% | 117,242 |
| Jul 25, 2025 | 65.80 | 65.91 | 65.55 | 65.74 | 65.74 | - | 57,250 |
| Jul 24, 2025 | 65.80 | 66.00 | 65.40 | 65.74 | 65.74 | 1.45% | 77,076 |
| Jul 23, 2025 | 65.02 | 65.02 | 64.39 | 64.80 | 64.80 | 0.06% | 127,009 |