Skip to main content
logo
MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
71.90
-1.74 (-2.36%)
Jun 23, 2026, 4:00 PM EDT - Market closed

FNGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202671.6272.0771.4971.5871.580.65%46,369
May 4, 202670.8571.5170.6271.1271.120.38%20,972
May 1, 202670.0871.1870.0870.8570.851.29%46,161
Apr 30, 202670.2770.2768.8069.9569.95-0.03%19,691
Apr 29, 202669.8270.1069.3669.9769.970.26%20,441
Apr 28, 202669.5869.9669.2169.7969.79-1.17%24,375
Apr 27, 202670.0070.6470.0070.6270.620.77%35,182
Apr 24, 202669.2270.1869.1070.0870.081.77%30,239
Apr 23, 202669.8969.8968.3668.8668.86-1.94%33,818
Apr 22, 202668.7070.2268.7070.2270.223.07%34,061
Apr 21, 202668.9268.9267.9068.1368.13-0.37%24,877
Apr 20, 202669.0069.0067.8368.3868.38-0.98%34,653
Apr 17, 202669.5469.5468.9269.0669.06-0.25%60,300
Apr 16, 202668.8169.2568.2969.2369.230.77%116,529
Apr 15, 202667.7768.7467.7668.7068.701.90%50,073
Apr 14, 202665.8767.4665.8767.4267.423.33%75,693
Apr 13, 202664.4765.3164.0765.2565.251.21%26,067