Skip to main content
logo
MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
80.78
+1.35 (1.70%)
Aug 7, 2026, 4:00 PM EDT - Market closed

FNGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202680.0180.7879.9680.7880.781.70%22,541
Aug 6, 202679.3579.9579.1779.4379.43-0.09%12,551
Aug 5, 202680.4780.8079.4479.5079.50-0.29%19,522
Aug 4, 202677.6280.2377.5279.7379.734.11%79,352
Aug 3, 202674.6576.7474.6576.5876.583.22%36,889
Jul 31, 202673.9574.3073.3474.1974.191.63%13,877
Jul 30, 202671.3973.0871.3973.0073.002.84%14,258
Jul 29, 202672.0572.3070.9970.9970.99-1.91%14,698
Jul 28, 202672.0472.6271.2972.3772.37-0.34%14,463
Jul 27, 202673.3173.3972.2972.6272.620.47%12,236
Jul 24, 202673.1073.1072.2172.2872.28-0.70%23,687
Jul 23, 202673.1173.6072.2772.7972.79-1.97%27,126
Jul 22, 202674.4774.7174.2574.2574.25-0.99%35,151
Jul 21, 202675.1675.2674.6174.9974.990.92%35,519
Jul 20, 202674.2174.9074.1874.3174.310.75%20,002
Jul 17, 202673.0474.2672.5473.7673.76-2.11%45,677
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