Skip to main content
logo
MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
74.20
-1.15 (-1.53%)
Jul 17, 2026, 12:28 PM EDT - Market open

FNGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202673.0473.8372.5473.76--2.11%39,316
Jul 16, 202676.0076.1975.0675.3575.35-1.64%33,048
Jul 15, 202676.4676.9375.9176.6176.610.93%31,641
Jul 14, 202674.7676.1474.7675.9075.901.04%12,625
Jul 13, 202674.9275.5274.7575.1275.12-0.50%22,961
Jul 10, 202675.8176.0075.0775.5075.500.36%17,303
Jul 9, 202673.9575.5173.9575.2375.230.95%16,340
Jul 8, 202673.6674.6173.5574.5274.520.26%23,299
Jul 7, 202674.3375.1974.0774.3374.33-0.12%24,523
Jul 6, 202673.9774.9673.9574.4274.420.90%57,995
Jul 2, 202673.5674.7473.4173.7673.760.27%40,525
Jul 1, 202673.0474.2473.0073.5673.561.35%35,325
Jun 30, 202672.1372.9572.1372.5872.580.54%28,876
Jun 29, 202671.9772.5871.6272.1972.191.43%35,249
Jun 26, 202670.1271.9770.1271.1771.170.30%30,758
Jun 25, 202672.1072.1070.5070.9670.96-0.53%16,268
Jun 24, 202672.4872.6671.0371.3471.34-0.78%10,233
Jun 23, 202672.3273.3671.9071.9071.90-2.36%40,584
Jun 22, 202675.5975.8073.5973.6473.64-3.05%120,566
Jun 18, 202675.1675.9674.5175.9675.963.10%20,210
Jun 17, 202674.7774.8473.5873.6873.68-1.28%24,128
Jun 16, 202675.9775.9774.4774.6374.63-1.71%21,138
Jun 15, 202674.8976.2774.8975.9375.934.49%46,178
Jun 12, 202673.0873.4172.3572.6772.67-0.94%13,061
Jun 11, 202671.3973.4970.5873.3673.362.75%27,966
Jun 10, 202672.1573.2671.3471.4071.40-2.47%28,051
Jun 9, 202674.8975.2970.9273.2173.21-1.60%37,247
Jun 8, 202674.5074.8873.8974.4074.401.32%53,787
Jun 5, 202676.0176.3873.0673.4373.43-4.88%49,683
Jun 4, 202677.0977.9576.7077.2077.20-2.42%104,170
Jun 3, 202680.0080.0078.5279.1279.12-0.98%30,550
Jun 2, 202680.5380.5379.6079.9079.90-0.64%22,730
Jun 1, 202680.1080.7679.7680.4180.411.51%27,622
May 29, 202678.3179.4278.3179.2179.211.91%27,489
May 28, 202676.9677.8876.7177.7377.731.00%21,613
May 27, 202676.9277.0976.4776.9676.960.26%26,561
May 26, 202675.5576.7675.4776.7676.762.95%43,477
May 22, 202674.7574.9774.2074.5674.56-0.10%30,051
May 21, 202674.3474.9273.8374.6374.630.73%40,031
May 20, 202673.5474.2573.1174.0974.091.31%27,695
May 19, 202673.6973.7272.5573.1373.13-0.50%29,540
May 18, 202674.2474.6272.7973.5073.50-0.82%30,390
May 15, 202674.3074.9874.0074.1174.11-1.78%19,587
May 14, 202675.0075.9075.0075.4575.450.51%21,000
May 13, 202674.6875.2773.7475.0775.071.56%21,326
May 12, 202674.0374.3072.5773.9273.92-0.71%100,552
May 11, 202674.3774.8574.3074.4574.450.13%29,211
May 8, 202672.9174.3872.9174.3574.352.61%30,656
May 7, 202673.0073.7272.3672.4672.46-0.29%31,118
May 6, 202672.0472.7271.8872.6772.671.52%23,850