MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
70.39
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market closed
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 69.39 | 71.11 | 68.94 | 70.39 | 70.39 | - | 65,716 |
| Nov 13, 2025 | 71.39 | 71.63 | 70.09 | 70.39 | 70.39 | -2.24% | 84,056 |
| Nov 12, 2025 | 72.92 | 72.92 | 71.50 | 72.00 | 72.00 | -0.62% | 47,436 |
| Nov 11, 2025 | 72.20 | 72.46 | 71.84 | 72.45 | 72.45 | -0.17% | 73,924 |
| Nov 10, 2025 | 71.77 | 72.67 | 71.62 | 72.57 | 72.57 | 2.72% | 63,805 |
| Nov 7, 2025 | 70.32 | 70.68 | 69.28 | 70.65 | 70.65 | -0.24% | 167,070 |
| Nov 6, 2025 | 71.70 | 71.70 | 70.60 | 70.82 | 70.82 | -1.35% | 84,653 |
| Nov 5, 2025 | 71.50 | 72.27 | 71.41 | 71.79 | 71.79 | 0.25% | 55,595 |
| Nov 4, 2025 | 72.15 | 72.85 | 71.51 | 71.61 | 71.61 | -2.01% | 126,982 |
| Nov 3, 2025 | 73.83 | 73.96 | 73.01 | 73.08 | 73.08 | 0.10% | 82,220 |
| Oct 31, 2025 | 74.43 | 74.43 | 72.90 | 73.01 | 73.01 | 0.56% | 39,949 |
| Oct 30, 2025 | 73.28 | 73.59 | 72.39 | 72.60 | 72.60 | -1.73% | 359,340 |
| Oct 29, 2025 | 73.79 | 74.02 | 73.40 | 73.88 | 73.88 | 0.71% | 78,743 |
| Oct 28, 2025 | 73.00 | 73.75 | 72.83 | 73.36 | 73.36 | 1.14% | 178,335 |
| Oct 27, 2025 | 72.17 | 72.53 | 72.00 | 72.53 | 72.53 | 1.98% | 148,506 |
| Oct 24, 2025 | 71.00 | 71.39 | 70.98 | 71.12 | 71.12 | 1.09% | 52,334 |
| 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 |