MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
49.99
-1.93 (-3.72%)
At close: Mar 28, 2025, 4:00 PM
49.94
-0.05 (-0.10%)
After-hours: Mar 28, 2025, 7:58 PM EDT
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.30 | 51.56 | 49.77 | 49.99 | 49.99 | -3.72% | 111,448 |
| Mar 27, 2025 | 51.81 | 52.25 | 51.51 | 51.92 | 51.92 | -0.97% | 85,643 |
| Mar 26, 2025 | 53.62 | 53.62 | 52.07 | 52.43 | 52.43 | -2.42% | 61,896 |
| Mar 25, 2025 | 53.50 | 54.01 | 53.48 | 53.73 | 53.73 | 0.69% | 85,580 |
| Mar 24, 2025 | 53.05 | 53.36 | 52.75 | 53.36 | 53.36 | 2.79% | 109,769 |
| Mar 21, 2025 | 51.19 | 52.11 | 51.08 | 51.91 | 51.91 | 0.33% | 108,207 |
| Mar 20, 2025 | 51.57 | 52.68 | 51.54 | 51.74 | 51.74 | -0.79% | 103,459 |
| Mar 19, 2025 | 51.35 | 52.74 | 51.20 | 52.15 | 52.15 | 2.13% | 275,581 |
| Mar 18, 2025 | 51.68 | 51.80 | 50.76 | 51.06 | 51.06 | -2.15% | 151,310 |
| Mar 17, 2025 | 51.90 | 52.70 | 51.87 | 52.18 | 52.18 | 0.15% | 153,627 |
| Mar 14, 2025 | 51.12 | 52.13 | 51.12 | 52.10 | 52.10 | 3.11% | 250,523 |
| Mar 13, 2025 | 51.84 | 51.84 | 50.25 | 50.53 | 50.53 | -2.53% | 735,609 |
| Mar 12, 2025 | 51.80 | 52.33 | 51.12 | 51.84 | 51.84 | 2.01% | 152,790 |
| Mar 11, 2025 | 49.89 | 51.52 | 49.89 | 50.82 | 50.82 | 2.09% | 126,817 |
| Mar 10, 2025 | 51.00 | 51.21 | 49.26 | 49.78 | 49.78 | -4.71% | 156,473 |
| Mar 7, 2025 | 52.11 | 52.81 | 50.80 | 52.24 | 52.24 | 0.04% | 145,491 |
| Mar 6, 2025 | 53.30 | 54.17 | 52.05 | 52.22 | 52.22 | -4.50% | 111,308 |
| Mar 5, 2025 | 53.93 | 54.73 | 53.25 | 54.68 | 54.68 | 1.33% | 74,439 |
| Mar 4, 2025 | 53.39 | 54.95 | 52.60 | 53.96 | 53.96 | -0.17% | 214,069 |
| Mar 3, 2025 | 56.14 | 56.21 | 53.50 | 54.05 | 54.05 | -2.67% | 119,257 |
| Feb 28, 2025 | 54.35 | 55.66 | 53.97 | 55.53 | 55.53 | 1.59% | 89,574 |
| Feb 27, 2025 | 57.25 | 57.34 | 54.58 | 54.66 | 54.66 | -3.60% | 97,291 |
| Feb 26, 2025 | 56.03 | 57.14 | 55.94 | 56.70 | 56.70 | 1.83% | 93,776 |
| Feb 25, 2025 | 56.34 | 56.67 | 54.94 | 55.68 | 55.68 | -1.57% | 182,381 |
| Feb 24, 2025 | 58.00 | 58.17 | 56.49 | 56.57 | 56.57 | -2.04% | 339,345 |
| Feb 21, 2025 | 60.10 | 60.10 | 57.60 | 57.75 | 57.75 | -3.86% | 637,207 |
| Feb 20, 2025 | 60.55 | 60.55 | 59.29 | 60.07 | 60.07 | -0.94% | 396,885 |
| Feb 19, 2025 | 60.74 | 60.74 | 60.01 | 60.64 | 60.64 | -0.54% | 155,652 |
| Feb 18, 2025 | 61.23 | 61.32 | 60.25 | 60.97 | 60.97 | -0.59% | 223,367 |
| Feb 14, 2025 | 60.86 | 61.34 | 60.60 | 61.33 | 61.33 | 0.48% | 371,163 |
| Feb 13, 2025 | 60.15 | 61.04 | 59.80 | 61.04 | 61.04 | 1.45% | 769,155 |
| Feb 12, 2025 | 59.52 | 60.21 | 59.24 | 60.17 | 60.17 | -0.17% | 76,318 |
| Feb 11, 2025 | 59.68 | 60.35 | 59.67 | 60.27 | 60.27 | 0.20% | 73,719 |
| Feb 10, 2025 | 59.68 | 60.46 | 59.68 | 60.15 | 60.15 | 1.14% | 74,846 |
| Feb 7, 2025 | 60.14 | 60.50 | 59.22 | 59.47 | 59.47 | -1.20% | 98,612 |
| Feb 6, 2025 | 59.70 | 60.19 | 59.62 | 60.19 | 60.19 | 1.13% | 48,251 |
| Feb 5, 2025 | 59.12 | 59.73 | 58.96 | 59.52 | 59.52 | -0.02% | 55,543 |
| Feb 4, 2025 | 58.85 | 59.53 | 58.66 | 59.53 | 59.53 | 1.48% | 74,151 |
| Feb 3, 2025 | 57.66 | 58.93 | 57.60 | 58.66 | 58.66 | -0.24% | 191,694 |
| Jan 31, 2025 | 59.55 | 60.05 | 58.80 | 58.80 | 58.80 | -0.07% | 227,795 |
| Jan 30, 2025 | 59.21 | 59.60 | 58.23 | 58.84 | 58.84 | -1.54% | 170,431 |
| Jan 29, 2025 | 60.05 | 60.05 | 58.94 | 59.76 | 59.76 | -0.70% | 179,285 |
| Jan 28, 2025 | 58.48 | 60.34 | 58.06 | 60.18 | 60.18 | 3.67% | 174,686 |
| Jan 27, 2025 | 57.81 | 58.98 | 57.17 | 58.05 | 58.05 | -3.36% | 417,217 |
| Jan 24, 2025 | 60.46 | 60.85 | 59.94 | 60.07 | 60.07 | -0.66% | 92,863 |
| Jan 23, 2025 | 59.87 | 60.48 | 59.58 | 60.47 | 60.47 | 0.68% | 136,454 |
| Jan 22, 2025 | 59.85 | 60.39 | 59.70 | 60.06 | 60.06 | 2.88% | 229,224 |
| Jan 21, 2025 | 58.28 | 58.70 | 57.84 | 58.38 | 58.38 | 0.71% | 140,314 |
| Jan 17, 2025 | 57.99 | 58.08 | 57.33 | 57.97 | 57.97 | 1.68% | 75,952 |
| Jan 16, 2025 | 58.00 | 58.07 | 57.01 | 57.01 | 57.01 | -0.11% | 86,353 |