Skip to main content
logo
MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
25.09
+0.70 (2.87%)
At close: Jul 21, 2025, 4:00 PM
25.19
+0.10 (0.40%)
Pre-market: Jul 22, 2025, 8:50 AM EDT

FNGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202524.4825.2624.4525.0925.092.87%6,316,636
Jul 18, 202524.8024.8023.9024.3924.39-0.65%3,919,263
Jul 17, 202524.3624.8224.1424.5524.551.45%3,426,577
Jul 16, 202524.5024.5723.6524.2024.20-0.41%4,016,511
Jul 15, 202524.6024.8224.3024.3024.301.12%4,842,225
Jul 14, 202523.5524.2023.3024.0324.031.09%3,723,358
Jul 11, 202523.8724.1523.5223.7723.77-1.37%3,608,654
Jul 10, 202525.0025.1023.7324.1024.10-3.60%6,930,946
Jul 9, 202524.5025.1924.4825.0025.003.22%7,820,419
Jul 8, 202524.7424.8523.8624.2224.22-1.54%3,755,351
Jul 7, 202524.8524.9224.1924.6024.60-1.84%4,668,381
Jul 3, 202524.4125.2424.3425.0625.064.29%6,126,673
Jul 2, 202523.3024.1123.3024.0324.031.35%4,618,074
Jul 1, 202524.7124.8023.1023.7123.71-4.74%7,511,540
Jun 30, 202524.9224.9924.4724.8924.891.84%6,568,179
Jun 27, 202524.0124.4423.5824.4424.442.82%7,400,273
Jun 26, 202523.1223.8922.8823.7723.774.30%6,308,548
Jun 25, 202522.4923.1222.3522.7922.793.03%5,872,509
Jun 24, 202521.8322.2621.8322.1222.123.95%4,693,000
Jun 23, 202520.5021.3419.9221.2821.282.90%6,410,155
Jun 20, 202521.7021.7020.5020.6820.68-2.59%5,693,827
Jun 18, 202521.6421.8421.1221.2321.23-1.21%5,441,500
Jun 17, 202521.5021.8621.3121.4921.49-0.92%5,547,850
Jun 16, 202521.2721.9121.2321.6921.693.93%5,090,991
Jun 13, 202520.9021.5020.6320.8720.87-3.65%7,591,833
Jun 12, 202521.2021.8421.1321.6621.660.98%3,814,065
Jun 11, 202521.4821.9121.1721.4521.450.56%6,474,631
Jun 10, 202521.3921.4920.5621.3321.330.05%5,430,516
Jun 9, 202521.5821.6721.2121.3221.32-0.33%4,247,563
Jun 6, 202521.4021.8221.2021.3921.391.52%7,185,472
Jun 5, 202521.2821.7820.7921.0721.07-9,616,555
Jun 4, 202520.5421.1520.5021.0721.070.86%9,469,157
Jun 3, 202520.5321.0920.3720.8920.892.10%6,561,329
Jun 2, 202519.5820.5019.5420.4620.463.44%5,916,174
May 30, 202519.6620.0018.6919.7819.780.10%5,931,944
May 29, 202520.5920.6719.4619.7619.76-0.30%6,901,328
May 28, 202520.0020.2319.6819.8219.82-0.10%5,641,867
May 27, 202519.1719.8919.0619.8419.848.06%7,143,135
May 23, 202517.9518.8017.8618.3618.36-2.60%6,594,819
May 22, 202518.6019.4318.5218.8518.851.34%5,218,117
May 21, 202518.4519.7618.3118.6018.60-2.36%9,714,941
May 20, 202519.0019.1418.6019.0519.05-1.24%4,436,737
May 19, 202518.4319.3818.2819.2919.29-0.31%6,303,715
May 16, 202519.5119.5118.8019.3519.351.36%5,984,738
May 15, 202518.9119.5518.6719.0919.09-1.39%6,736,464
May 14, 202519.0819.4918.9319.3619.362.00%8,305,352
May 13, 202517.9119.2817.8318.9818.987.41%13,144,256
May 12, 202517.3517.7416.9417.6717.6712.69%13,384,016
May 9, 202516.0016.1915.3315.6815.68-2.06%5,181,199
May 8, 202516.2116.4415.5716.0116.011.97%6,087,509