Skip to main content
logo
MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
25.68
+0.83 (3.34%)
At close: Dec 19, 2025, 4:00 PM EST
25.72
+0.04 (0.16%)
After-hours: Dec 19, 2025, 5:58 PM EST

FNGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202525.1825.8025.0525.6825.683.34%3,429,733
Dec 18, 202525.1325.2124.4324.8524.852.90%3,439,887
Dec 17, 202525.8925.8924.1324.1524.15-5.55%5,429,593
Dec 16, 202525.0425.7924.8825.5725.571.31%4,671,689
Dec 15, 202527.2027.2625.2125.2425.24-7.41%6,784,330
Dec 12, 202528.7028.7026.8527.2627.26-7.25%6,663,423
Dec 11, 202529.2029.5828.4529.3929.39-1.01%5,500,453
Dec 10, 202529.5529.9029.0229.6929.69-0.64%6,049,063
Dec 9, 202529.4530.0029.2129.8829.880.64%2,701,000
Dec 8, 202530.0130.3629.4229.6929.69-0.34%2,494,428
Dec 5, 202529.5430.5029.5129.7929.790.95%2,994,949
Dec 4, 202530.2130.2129.0629.5129.51-0.30%2,598,470
Dec 3, 202529.2829.7128.5729.6029.60-1.82%3,834,832
Dec 2, 202530.1630.6129.6230.1530.151.38%3,664,668
Dec 1, 202529.1629.9528.7429.7429.74-0.67%2,785,111
Nov 28, 202529.5929.9829.4929.9429.942.36%1,876,801
Nov 26, 202529.5329.7728.7929.2529.250.38%2,285,328
Nov 25, 202528.6729.3627.5029.1429.141.85%3,924,169
Nov 24, 202526.8828.8226.8128.6128.6110.29%4,197,697
Nov 21, 202525.8326.9324.8225.9425.940.74%7,225,759
Nov 20, 202529.5529.9125.6225.7525.75-6.94%8,972,055
Nov 19, 202527.1328.5426.8827.6727.671.99%4,456,329
Nov 18, 202527.6428.1626.3427.1327.13-4.27%6,955,315
Nov 17, 202528.6829.5527.6528.3428.34-2.24%4,878,551
Nov 14, 202527.6329.5827.0628.9928.99-0.10%4,788,545
Nov 13, 202530.3530.3728.4829.0229.02-5.96%5,465,724
Nov 12, 202531.9831.9930.2630.8630.86-1.94%3,790,118
Nov 11, 202531.1431.5830.7131.4731.47-0.38%5,733,191
Nov 10, 202530.8331.7630.4631.5931.596.98%4,565,427
Nov 7, 202529.1929.5327.5829.5329.53-0.54%6,706,908
Nov 6, 202530.8130.8129.3229.6929.69-4.26%4,710,916
Nov 5, 202530.6831.4930.3931.0131.010.58%2,959,524
Nov 4, 202531.4432.3530.6230.8330.83-6.03%5,260,041
Nov 3, 202533.7033.7832.5432.8132.810.86%3,063,936
Oct 31, 202534.0934.1432.2732.5332.531.24%5,025,327
Oct 30, 202533.0833.3831.8232.1332.13-5.33%5,990,483
Oct 29, 202533.6334.0733.0533.9433.942.11%5,511,828
Oct 28, 202532.5333.5832.3433.2433.244.33%6,639,519
Oct 27, 202531.5331.9731.2831.8631.865.22%4,438,165
Oct 24, 202530.1830.6129.9330.2830.283.03%4,189,604
Oct 23, 202528.7529.5228.7529.3929.392.44%3,985,898
Oct 22, 202529.5029.5727.8228.6928.69-4.59%5,974,521
Oct 21, 202530.0430.1329.6730.0730.070.23%3,646,126
Oct 20, 202528.9630.0528.9330.0030.005.63%4,803,684
Oct 17, 202527.5828.5827.2728.4028.401.25%4,854,787
Oct 16, 202528.7729.4527.3228.0528.05-1.54%7,486,976
Oct 15, 202528.9429.2427.6728.4928.491.14%5,442,615
Oct 14, 202528.4328.9427.2528.1728.17-4.96%7,928,101
Oct 13, 202528.9529.6628.5129.6429.647.63%5,665,869
Oct 10, 202530.5331.0227.4527.5427.54-9.70%17,046,856