FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	21.41	22.12	20.70	21.59	21.59	0.05%	7,959,137
Jan 20, 2026	22.36	22.64	21.52	21.58	21.58	-8.52%	6,864,081
Jan 16, 2026	24.15	24.41	23.26	23.59	23.59	-1.05%	2,846,712
Jan 15, 2026	24.52	24.64	23.56	23.84	23.84	-0.13%	4,443,650
Jan 14, 2026	24.72	24.95	23.23	23.87	23.87	-5.09%	6,331,802
Jan 13, 2026	25.25	25.60	24.58	25.15	25.15	-0.24%	3,379,437
Jan 12, 2026	24.72	25.54	24.66	25.21	25.21	0.44%	2,562,453
Jan 9, 2026	24.72	25.24	24.21	25.10	25.10	1.83%	3,560,004
Jan 8, 2026	25.60	25.62	24.20	24.65	24.65	-2.95%	4,324,439
Jan 7, 2026	24.91	26.18	24.77	25.40	25.40	2.21%	4,006,343
Jan 6, 2026	24.69	25.05	24.27	24.85	24.85	1.43%	3,499,066
Jan 5, 2026	24.87	24.99	24.28	24.50	24.50	1.53%	5,364,594
Jan 2, 2026	25.90	26.28	23.74	24.13	24.13	-4.47%	6,086,326
Dec 31, 2025	25.93	25.96	25.23	25.26	25.26	-2.43%	2,498,448
Dec 30, 2025	25.86	26.26	25.83	25.89	25.89	-0.46%	1,503,330
Dec 29, 2025	25.96	26.31	25.72	26.01	26.01	-2.03%	3,633,677
Dec 26, 2025	26.74	26.85	26.45	26.55	26.55	-0.38%	2,184,515
Dec 24, 2025	26.43	26.69	26.28	26.65	26.65	0.34%	1,389,352
Dec 23, 2025	25.78	26.61	25.72	26.56	26.56	2.79%	11,491,045
Dec 22, 2025	26.18	26.20	25.65	25.84	25.84	0.62%	2,120,296
Dec 19, 2025	25.18	25.80	25.05	25.68	25.68	3.34%	3,429,733
Dec 18, 2025	25.13	25.21	24.43	24.85	24.85	2.90%	3,439,887
Dec 17, 2025	25.89	25.89	24.13	24.15	24.15	-5.55%	5,429,593
Dec 16, 2025	25.04	25.79	24.88	25.57	25.57	1.31%	4,671,689
Dec 15, 2025	27.20	27.26	25.21	25.24	25.24	-7.41%	6,784,330
Dec 12, 2025	28.70	28.70	26.85	27.26	27.26	-7.25%	6,663,423
Dec 11, 2025	29.20	29.58	28.45	29.39	29.39	-1.01%	5,500,453
Dec 10, 2025	29.55	29.90	29.02	29.69	29.69	-0.64%	6,049,063
Dec 9, 2025	29.45	30.00	29.21	29.88	29.88	0.64%	2,701,000
Dec 8, 2025	30.01	30.36	29.42	29.69	29.69	-0.34%	2,494,428
Dec 5, 2025	29.54	30.50	29.51	29.79	29.79	0.95%	2,994,949
Dec 4, 2025	30.21	30.21	29.06	29.51	29.51	-0.30%	2,598,470
Dec 3, 2025	29.28	29.71	28.57	29.60	29.60	-1.82%	3,834,832
Dec 2, 2025	30.16	30.61	29.62	30.15	30.15	1.38%	3,664,668
Dec 1, 2025	29.16	29.95	28.74	29.74	29.74	-0.67%	2,785,111
Nov 28, 2025	29.59	29.98	29.49	29.94	29.94	2.36%	1,876,801
Nov 26, 2025	29.53	29.77	28.79	29.25	29.25	0.38%	2,285,328
Nov 25, 2025	28.67	29.36	27.50	29.14	29.14	1.85%	3,924,169
Nov 24, 2025	26.88	28.82	26.81	28.61	28.61	10.29%	4,197,697
Nov 21, 2025	25.83	26.93	24.82	25.94	25.94	0.74%	7,225,759
Nov 20, 2025	29.55	29.91	25.62	25.75	25.75	-6.94%	8,972,055
Nov 19, 2025	27.13	28.54	26.88	27.67	27.67	1.99%	4,456,329
Nov 18, 2025	27.64	28.16	26.34	27.13	27.13	-4.27%	6,955,315
Nov 17, 2025	28.68	29.55	27.65	28.34	28.34	-2.24%	4,878,551
Nov 14, 2025	27.63	29.58	27.06	28.99	28.99	-0.10%	4,788,545
Nov 13, 2025	30.35	30.37	28.48	29.02	29.02	-5.96%	5,465,724
Nov 12, 2025	31.98	31.99	30.26	30.86	30.86	-1.94%	3,790,118
Nov 11, 2025	31.14	31.58	30.71	31.47	31.47	-0.38%	5,733,191
Nov 10, 2025	30.83	31.76	30.46	31.59	31.59	6.98%	4,565,427
Nov 7, 2025	29.19	29.53	27.58	29.53	29.53	-0.54%	6,706,908