MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
27.98
+0.01 (0.04%)
Sep 9, 2025, 12:55 PM - Market open
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.24 | 28.34 | 27.64 | 27.93 | - | -0.14% | 3,443,768 |
| Sep 8, 2025 | 27.70 | 28.40 | 27.66 | 27.97 | 27.97 | 3.06% | 5,835,203 |
| Sep 5, 2025 | 28.05 | 28.13 | 26.54 | 27.14 | 27.14 | 1.99% | 7,865,354 |
| Sep 4, 2025 | 26.14 | 26.67 | 25.62 | 26.61 | 26.61 | 2.74% | 4,924,448 |
| Sep 3, 2025 | 25.50 | 25.90 | 25.23 | 25.90 | 25.90 | 5.20% | 5,703,657 |
| Sep 2, 2025 | 23.87 | 24.67 | 23.51 | 24.62 | 24.62 | -2.53% | 5,671,697 |
| Aug 29, 2025 | 26.32 | 26.35 | 24.95 | 25.26 | 25.26 | -5.07% | 6,189,499 |
| Aug 28, 2025 | 25.32 | 26.79 | 25.27 | 26.61 | 26.61 | 4.56% | 8,106,468 |
| Aug 27, 2025 | 25.11 | 25.59 | 24.86 | 25.45 | 25.45 | 1.11% | 3,413,664 |
| Aug 26, 2025 | 24.95 | 25.19 | 24.62 | 25.17 | 25.17 | 0.56% | 2,749,706 |
| Aug 25, 2025 | 24.77 | 25.55 | 24.64 | 25.03 | 25.03 | 0.52% | 4,351,842 |
| Aug 22, 2025 | 23.98 | 25.21 | 23.70 | 24.90 | 24.90 | 4.58% | 5,713,325 |
| Aug 21, 2025 | 24.15 | 24.35 | 23.50 | 23.81 | 23.81 | -1.98% | 2,993,008 |
| Aug 20, 2025 | 24.71 | 24.71 | 23.21 | 24.29 | 24.29 | -2.45% | 5,597,045 |
| Aug 19, 2025 | 26.23 | 26.25 | 24.63 | 24.90 | 24.90 | -5.32% | 5,571,720 |
| Aug 18, 2025 | 26.12 | 26.38 | 25.83 | 26.30 | 26.30 | 0.11% | 1,878,769 |
| Aug 15, 2025 | 26.56 | 26.64 | 26.02 | 26.27 | 26.27 | -0.30% | 3,043,184 |
| Aug 14, 2025 | 26.00 | 26.67 | 26.00 | 26.35 | 26.35 | 0.84% | 4,754,071 |
| Aug 13, 2025 | 26.84 | 26.89 | 25.84 | 26.13 | 26.13 | -1.06% | 6,566,455 |
| Aug 12, 2025 | 25.80 | 26.49 | 25.32 | 26.41 | 26.41 | 3.37% | 6,501,728 |
| Aug 11, 2025 | 25.59 | 26.04 | 25.29 | 25.55 | 25.55 | -0.70% | 3,752,194 |
| Aug 8, 2025 | 25.14 | 25.75 | 24.98 | 25.73 | 25.73 | 3.04% | 5,205,108 |
| Aug 7, 2025 | 25.78 | 25.95 | 24.29 | 24.97 | 24.97 | -1.19% | 7,637,108 |
| Aug 6, 2025 | 24.11 | 25.34 | 24.11 | 25.27 | 25.27 | 5.42% | 5,168,175 |
| Aug 5, 2025 | 24.76 | 25.15 | 23.90 | 23.97 | 23.97 | -3.19% | 4,194,310 |
| Aug 4, 2025 | 24.09 | 24.84 | 24.09 | 24.76 | 24.76 | 5.41% | 5,796,238 |
| Aug 1, 2025 | 24.28 | 24.45 | 23.15 | 23.49 | 23.49 | -8.13% | 8,863,449 |
| Jul 31, 2025 | 27.12 | 27.16 | 25.35 | 25.57 | 25.57 | 0.71% | 7,316,186 |
| Jul 30, 2025 | 25.35 | 25.62 | 24.88 | 25.39 | 25.39 | 0.40% | 5,371,169 |
| Jul 29, 2025 | 25.80 | 26.15 | 25.05 | 25.29 | 25.29 | -0.71% | 5,739,296 |
| Jul 28, 2025 | 25.33 | 25.70 | 25.14 | 25.47 | 25.47 | 1.84% | 4,512,325 |
| Jul 25, 2025 | 25.13 | 25.35 | 24.87 | 25.01 | 25.01 | -0.32% | 3,066,701 |
| Jul 24, 2025 | 25.32 | 25.60 | 24.76 | 25.09 | 25.09 | 3.72% | 5,744,893 |
| Jul 23, 2025 | 24.22 | 24.32 | 23.70 | 24.19 | 24.19 | - | 5,927,275 |
| Jul 22, 2025 | 25.21 | 25.23 | 23.90 | 24.19 | 24.19 | -3.59% | 5,432,313 |
| Jul 21, 2025 | 24.48 | 25.26 | 24.45 | 25.09 | 25.09 | 2.87% | 6,316,636 |
| Jul 18, 2025 | 24.80 | 24.80 | 23.90 | 24.39 | 24.39 | -0.65% | 3,919,263 |
| Jul 17, 2025 | 24.36 | 24.82 | 24.14 | 24.55 | 24.55 | 1.45% | 3,426,577 |
| Jul 16, 2025 | 24.50 | 24.57 | 23.65 | 24.20 | 24.20 | -0.41% | 4,016,511 |
| Jul 15, 2025 | 24.60 | 24.82 | 24.30 | 24.30 | 24.30 | 1.12% | 4,842,225 |
| Jul 14, 2025 | 23.55 | 24.20 | 23.30 | 24.03 | 24.03 | 1.09% | 3,723,358 |
| Jul 11, 2025 | 23.87 | 24.15 | 23.52 | 23.77 | 23.77 | -1.37% | 3,608,654 |
| Jul 10, 2025 | 25.00 | 25.10 | 23.73 | 24.10 | 24.10 | -3.60% | 6,930,946 |
| Jul 9, 2025 | 24.50 | 25.19 | 24.48 | 25.00 | 25.00 | 3.22% | 7,820,419 |
| Jul 8, 2025 | 24.74 | 24.85 | 23.86 | 24.22 | 24.22 | -1.54% | 3,755,351 |
| Jul 7, 2025 | 24.85 | 24.92 | 24.19 | 24.60 | 24.60 | -1.84% | 4,668,381 |
| Jul 3, 2025 | 24.41 | 25.24 | 24.34 | 25.06 | 25.06 | 4.29% | 6,126,673 |
| Jul 2, 2025 | 23.30 | 24.11 | 23.30 | 24.03 | 24.03 | 1.35% | 4,618,074 |
| Jul 1, 2025 | 24.71 | 24.80 | 23.10 | 23.71 | 23.71 | -4.74% | 7,511,540 |
| Jun 30, 2025 | 24.92 | 24.99 | 24.47 | 24.89 | 24.89 | 1.84% | 6,568,179 |