MicroSectors FANG+ 3× Leveraged Exchange Traded Notes due February 17, 2045 (FNGU)

FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.01	24.44	23.58	24.44	24.44	2.82%	7,400,273
Jun 26, 2025	23.12	23.89	22.88	23.77	23.77	4.30%	6,308,548
Jun 25, 2025	22.49	23.12	22.35	22.79	22.79	3.03%	5,872,509
Jun 24, 2025	21.83	22.26	21.83	22.12	22.12	3.95%	4,693,000
Jun 23, 2025	20.50	21.34	19.92	21.28	21.28	2.90%	6,410,155
Jun 20, 2025	21.70	21.70	20.50	20.68	20.68	-2.59%	5,693,827
Jun 18, 2025	21.64	21.84	21.12	21.23	21.23	-1.21%	5,441,500
Jun 17, 2025	21.50	21.86	21.31	21.49	21.49	-0.92%	5,547,850
Jun 16, 2025	21.27	21.91	21.23	21.69	21.69	3.93%	5,090,991
Jun 13, 2025	20.90	21.50	20.63	20.87	20.87	-3.65%	7,591,833
Jun 12, 2025	21.20	21.84	21.13	21.66	21.66	0.98%	3,814,065
Jun 11, 2025	21.48	21.91	21.17	21.45	21.45	0.56%	6,474,631
Jun 10, 2025	21.39	21.49	20.56	21.33	21.33	0.05%	5,430,516
Jun 9, 2025	21.58	21.67	21.21	21.32	21.32	-0.33%	4,247,563
Jun 6, 2025	21.40	21.82	21.20	21.39	21.39	1.52%	7,185,472
Jun 5, 2025	21.28	21.78	20.79	21.07	21.07	-	9,616,555
Jun 4, 2025	20.54	21.15	20.50	21.07	21.07	0.86%	9,469,157
Jun 3, 2025	20.53	21.09	20.37	20.89	20.89	2.10%	6,561,329
Jun 2, 2025	19.58	20.50	19.54	20.46	20.46	3.44%	5,916,174
May 30, 2025	19.66	20.00	18.69	19.78	19.78	0.10%	5,931,944
May 29, 2025	20.59	20.67	19.46	19.76	19.76	-0.30%	6,901,328
May 28, 2025	20.00	20.23	19.68	19.82	19.82	-0.10%	5,641,867
May 27, 2025	19.17	19.89	19.06	19.84	19.84	8.06%	7,143,135
May 23, 2025	17.95	18.80	17.86	18.36	18.36	-2.60%	6,594,819
May 22, 2025	18.60	19.43	18.52	18.85	18.85	1.34%	5,218,117
May 21, 2025	18.45	19.76	18.31	18.60	18.60	-2.36%	9,714,941
May 20, 2025	19.00	19.14	18.60	19.05	19.05	-1.24%	4,436,737
May 19, 2025	18.43	19.38	18.28	19.29	19.29	-0.31%	6,303,715
May 16, 2025	19.51	19.51	18.80	19.35	19.35	1.36%	5,984,738
May 15, 2025	18.91	19.55	18.67	19.09	19.09	-1.39%	6,736,464
May 14, 2025	19.08	19.49	18.93	19.36	19.36	2.00%	8,305,352
May 13, 2025	17.91	19.28	17.83	18.98	18.98	7.41%	13,144,256
May 12, 2025	17.35	17.74	16.94	17.67	17.67	12.69%	13,384,016
May 9, 2025	16.00	16.19	15.33	15.68	15.68	-2.06%	5,181,199
May 8, 2025	16.21	16.44	15.57	16.01	16.01	1.97%	6,087,509
May 7, 2025	15.60	15.94	14.98	15.70	15.70	0.13%	3,742,290
May 6, 2025	15.42	16.16	15.32	15.68	15.68	-2.18%	2,584,609
May 5, 2025	15.73	16.37	15.61	16.03	16.03	-1.96%	3,458,134
May 2, 2025	16.06	16.58	15.76	16.35	16.35	5.48%	3,093,311
May 1, 2025	15.66	16.14	15.45	15.50	15.50	5.59%	3,522,305
Apr 30, 2025	13.77	14.74	13.35	14.68	14.68	0.48%	55,461,977
Apr 29, 2025	14.19	14.76	14.06	14.61	14.61	1.18%	5,769,685
Apr 28, 2025	14.63	14.69	13.78	14.44	14.44	-0.96%	2,482,332
Apr 25, 2025	14.14	14.65	13.83	14.58	14.58	4.97%	2,371,595
Apr 24, 2025	12.47	13.92	12.47	13.89	13.89	15.94%	3,239,343
Apr 23, 2025	12.27	12.69	11.86	11.98	11.98	9.91%	2,914,135
Apr 22, 2025	10.51	11.21	10.39	10.90	10.90	7.50%	1,493,634
Apr 21, 2025	10.35	10.54	9.67	10.14	10.14	-6.80%	1,912,174
Apr 17, 2025	11.51	11.51	10.70	10.88	10.88	-3.37%	1,585,190
Apr 16, 2025	11.54	11.98	10.63	11.26	11.26	-9.56%	2,226,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.