MicroSectors FANG+ Index 3X Leveraged ETN (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
591.82
-56.98 (-8.78%)
At close: Feb 21, 2025, 4:00 PM
593.98
+2.16 (0.36%)
After-hours: Feb 21, 2025, 6:43 PM EST
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 661.46 | 662.55 | 628.15 | 648.80 | 648.80 | -3.24% | 653,786 |
| Feb 19, 2025 | 667.78 | 671.82 | 649.00 | 670.55 | 670.55 | -0.51% | 421,313 |
| Feb 18, 2025 | 689.41 | 689.41 | 656.52 | 674.00 | 674.00 | -1.78% | 543,871 |
| Feb 14, 2025 | 678.00 | 690.46 | 670.00 | 686.22 | 686.22 | 0.67% | 451,073 |
| Feb 13, 2025 | 653.21 | 682.00 | 645.90 | 681.67 | 681.67 | 4.36% | 622,786 |
| Feb 12, 2025 | 633.78 | 657.62 | 627.80 | 653.22 | 653.22 | -0.45% | 569,886 |
| Feb 11, 2025 | 649.86 | 662.99 | 641.00 | 656.20 | 656.20 | -0.36% | 458,160 |
| Feb 10, 2025 | 643.00 | 665.25 | 642.57 | 658.57 | 658.57 | 4.62% | 640,319 |
| Feb 7, 2025 | 656.60 | 669.49 | 626.02 | 629.46 | 629.46 | -4.13% | 657,079 |
| Feb 6, 2025 | 645.97 | 659.00 | 641.14 | 656.60 | 656.60 | 1.80% | 575,007 |
| Feb 5, 2025 | 626.13 | 645.73 | 620.48 | 645.00 | 645.00 | 1.29% | 424,491 |
| Feb 4, 2025 | 615.50 | 637.16 | 615.50 | 636.78 | 636.78 | 4.56% | 575,243 |
| Feb 3, 2025 | 585.85 | 621.52 | 583.35 | 609.01 | 609.01 | -2.56% | 710,568 |
| Jan 31, 2025 | 636.98 | 655.50 | 618.53 | 625.00 | 625.00 | 0.81% | 672,760 |
| Jan 30, 2025 | 630.52 | 645.00 | 600.95 | 620.00 | 620.00 | -3.49% | 751,357 |
| Jan 29, 2025 | 655.99 | 655.99 | 622.80 | 642.40 | 642.40 | -2.80% | 796,947 |
| Jan 28, 2025 | 612.01 | 666.00 | 597.62 | 660.92 | 660.92 | 10.34% | 973,626 |
| Jan 27, 2025 | 580.27 | 628.80 | 580.08 | 599.00 | 599.00 | -10.97% | 1,126,969 |
| Jan 24, 2025 | 684.79 | 694.59 | 661.56 | 672.80 | 672.80 | -0.70% | 429,091 |
| Jan 23, 2025 | 656.12 | 677.83 | 649.13 | 677.56 | 677.56 | 1.98% | 412,190 |
| Jan 22, 2025 | 659.88 | 677.50 | 653.05 | 664.40 | 664.40 | 7.16% | 697,872 |
| Jan 21, 2025 | 610.42 | 623.32 | 595.00 | 620.03 | 620.03 | 3.86% | 631,562 |
| Jan 17, 2025 | 604.54 | 606.14 | 580.96 | 597.00 | 597.00 | 3.57% | 594,550 |
| Jan 16, 2025 | 601.99 | 604.99 | 575.15 | 576.40 | 576.40 | -2.93% | 667,268 |
| Jan 15, 2025 | 573.00 | 596.00 | 561.78 | 593.77 | 593.77 | 9.03% | 753,816 |
| Jan 14, 2025 | 564.27 | 569.00 | 534.22 | 544.60 | 544.60 | -1.09% | 812,605 |
| Jan 13, 2025 | 541.56 | 553.00 | 534.32 | 550.60 | 550.60 | -1.68% | 633,083 |
| Jan 10, 2025 | 585.49 | 587.89 | 550.03 | 560.00 | 560.00 | -6.98% | 914,813 |
| Jan 8, 2025 | 604.89 | 613.74 | 586.00 | 602.00 | 602.00 | -0.72% | 554,831 |
| Jan 7, 2025 | 655.00 | 655.00 | 598.38 | 606.39 | 606.39 | -6.28% | 849,523 |
| Jan 6, 2025 | 636.09 | 654.56 | 631.47 | 647.00 | 647.00 | 5.26% | 653,442 |
| Jan 3, 2025 | 599.98 | 618.93 | 597.51 | 614.64 | 614.64 | 3.69% | 599,378 |
| Jan 2, 2025 | 600.80 | 614.33 | 571.05 | 592.77 | 592.77 | 1.57% | 909,072 |
| Dec 31, 2024 | 612.79 | 614.17 | 582.00 | 583.59 | 583.59 | -3.73% | 708,190 |
| Dec 30, 2024 | 595.30 | 622.36 | 588.21 | 606.20 | 606.20 | -3.53% | 613,200 |
| Dec 27, 2024 | 649.00 | 650.34 | 605.20 | 628.41 | 628.41 | -4.85% | 783,978 |
| Dec 26, 2024 | 661.05 | 667.50 | 646.50 | 660.42 | 660.42 | -0.84% | 387,720 |
| Dec 24, 2024 | 650.00 | 666.00 | 646.83 | 666.00 | 666.00 | 3.69% | 365,255 |
| Dec 23, 2024 | 624.90 | 643.89 | 611.11 | 642.32 | 642.32 | 4.44% | 596,297 |
| Dec 20, 2024 | 582.20 | 639.15 | 576.79 | 615.00 | 615.00 | 3.12% | 925,616 |
| Dec 19, 2024 | 621.30 | 621.30 | 595.44 | 596.40 | 596.40 | 2.73% | 912,626 |
| Dec 18, 2024 | 680.00 | 680.00 | 577.00 | 580.56 | 580.56 | -13.20% | 1,465,915 |
| Dec 17, 2024 | 677.65 | 682.97 | 660.36 | 668.83 | 668.83 | -3.77% | 719,524 |
| Dec 16, 2024 | 657.89 | 697.87 | 657.33 | 695.00 | 695.00 | 8.06% | 1,094,466 |
| Dec 13, 2024 | 641.42 | 657.15 | 625.35 | 643.18 | 643.18 | 3.91% | 929,984 |
| Dec 12, 2024 | 617.70 | 625.79 | 609.64 | 619.00 | 619.00 | -1.38% | 595,521 |
| Dec 11, 2024 | 595.59 | 630.69 | 594.00 | 627.66 | 627.66 | 8.69% | 1,007,282 |
| Dec 10, 2024 | 590.00 | 604.27 | 570.03 | 577.48 | 577.48 | -0.54% | 769,866 |
| Dec 9, 2024 | 589.83 | 595.66 | 570.50 | 580.60 | 580.60 | -2.92% | 637,067 |
| Dec 6, 2024 | 578.00 | 599.90 | 576.13 | 598.09 | 598.09 | 3.50% | 560,649 |
| Dec 5, 2024 | 577.00 | 585.70 | 571.75 | 577.88 | 577.88 | 0.50% | 579,785 |
| Dec 4, 2024 | 551.00 | 576.87 | 551.00 | 575.00 | 575.00 | 6.63% | 919,986 |
| Dec 3, 2024 | 520.52 | 540.00 | 515.75 | 539.25 | 539.25 | 2.88% | 550,924 |
| Dec 2, 2024 | 507.55 | 529.80 | 506.28 | 524.16 | 524.16 | 3.18% | 620,799 |
| Nov 29, 2024 | 495.10 | 510.33 | 492.98 | 508.00 | 508.00 | 2.78% | 445,059 |
| Nov 27, 2024 | 507.00 | 507.00 | 481.20 | 494.25 | 494.25 | -4.10% | 641,757 |
| Nov 26, 2024 | 501.77 | 518.23 | 501.28 | 515.40 | 515.40 | 3.12% | 672,608 |
| Nov 25, 2024 | 517.57 | 520.37 | 492.07 | 499.82 | 499.82 | -1.80% | 692,956 |
| Nov 22, 2024 | 502.20 | 510.24 | 499.68 | 509.00 | 509.00 | 0.51% | 653,073 |
| Nov 21, 2024 | 517.23 | 519.48 | 486.23 | 506.42 | 506.42 | -0.12% | 1,179,797 |
| Nov 20, 2024 | 514.19 | 514.72 | 485.92 | 507.02 | 507.02 | -1.03% | 790,271 |
| Nov 19, 2024 | 477.86 | 513.80 | 477.45 | 512.28 | 512.28 | 5.50% | 652,943 |
| Nov 18, 2024 | 477.94 | 492.43 | 470.69 | 485.56 | 485.56 | 1.67% | 537,177 |
| Nov 15, 2024 | 500.64 | 501.49 | 467.22 | 477.60 | 477.60 | -7.85% | 1,022,104 |
| Nov 14, 2024 | 528.37 | 532.13 | 515.78 | 518.31 | 518.31 | -1.72% | 644,949 |
| Nov 13, 2024 | 525.78 | 543.77 | 519.33 | 527.37 | 527.37 | 0.31% | 835,732 |
| Nov 12, 2024 | 516.86 | 527.36 | 511.63 | 525.72 | 525.72 | 2.17% | 626,660 |
| Nov 11, 2024 | 514.09 | 515.98 | 501.28 | 514.57 | 514.57 | 0.21% | 692,534 |
| Nov 8, 2024 | 519.50 | 522.88 | 506.84 | 513.49 | 513.49 | -1.86% | 609,797 |
| Nov 7, 2024 | 496.00 | 525.79 | 494.45 | 523.20 | 523.20 | 7.14% | 1,023,840 |
| Nov 6, 2024 | 470.91 | 489.00 | 467.62 | 488.33 | 488.33 | 7.80% | 1,166,409 |
| Nov 5, 2024 | 437.00 | 454.25 | 437.00 | 453.00 | 453.00 | 5.27% | 618,930 |
| Nov 4, 2024 | 432.57 | 442.04 | 425.34 | 430.34 | 430.34 | -1.60% | 541,853 |
| Nov 1, 2024 | 429.00 | 445.56 | 427.09 | 437.32 | 437.32 | 3.24% | 695,127 |
| Oct 31, 2024 | 451.99 | 452.34 | 419.31 | 423.60 | 423.60 | -9.87% | 1,209,177 |
| Oct 30, 2024 | 481.59 | 484.15 | 466.06 | 470.00 | 470.00 | -0.32% | 830,703 |
| Oct 29, 2024 | 450.89 | 475.91 | 446.28 | 471.52 | 471.52 | 4.88% | 693,431 |
| Oct 28, 2024 | 460.00 | 460.64 | 448.30 | 449.59 | 449.59 | 0.21% | 678,179 |
| Oct 25, 2024 | 450.95 | 465.80 | 445.00 | 448.65 | 448.65 | 1.12% | 994,827 |
| Oct 24, 2024 | 442.73 | 445.50 | 434.46 | 443.68 | 443.68 | 2.67% | 665,344 |
| Oct 23, 2024 | 458.00 | 460.09 | 424.32 | 432.13 | 432.13 | -6.92% | 897,810 |
| Oct 22, 2024 | 454.33 | 469.15 | 450.92 | 464.26 | 464.26 | 0.66% | 621,038 |
| Oct 21, 2024 | 448.92 | 461.96 | 446.53 | 461.20 | 461.20 | 1.76% | 595,010 |
| Oct 18, 2024 | 453.20 | 456.81 | 449.00 | 453.23 | 453.23 | 3.71% | 513,310 |
| Oct 17, 2024 | 449.51 | 450.85 | 435.40 | 437.00 | 437.00 | 0.72% | 652,248 |
| Oct 16, 2024 | 433.54 | 435.04 | 419.69 | 433.89 | 433.89 | - | 492,793 |
| Oct 15, 2024 | 454.18 | 454.18 | 424.45 | 433.89 | 433.89 | -4.09% | 723,616 |
| Oct 14, 2024 | 460.04 | 467.50 | 449.37 | 452.38 | 452.38 | 0.38% | 583,126 |
| Oct 11, 2024 | 447.50 | 454.00 | 441.11 | 450.66 | 450.66 | -0.02% | 587,949 |
| Oct 10, 2024 | 434.39 | 453.00 | 433.57 | 450.76 | 450.76 | 2.31% | 754,283 |
| Oct 9, 2024 | 429.86 | 442.44 | 421.67 | 440.57 | 440.57 | 2.49% | 606,473 |
| Oct 8, 2024 | 414.00 | 431.67 | 411.96 | 429.86 | 429.86 | 6.16% | 746,769 |
| Oct 7, 2024 | 417.64 | 422.13 | 402.00 | 404.90 | 404.90 | -4.55% | 845,745 |
| Oct 4, 2024 | 416.50 | 424.49 | 404.30 | 424.18 | 424.18 | 5.73% | 875,485 |
| Oct 3, 2024 | 390.80 | 406.22 | 389.41 | 401.20 | 401.20 | 1.27% | 607,681 |
| Oct 2, 2024 | 387.68 | 400.20 | 383.22 | 396.15 | 396.15 | 1.79% | 575,558 |
| Oct 1, 2024 | 410.52 | 411.58 | 382.24 | 389.17 | 389.17 | -4.98% | 1,089,016 |
| Sep 30, 2024 | 399.50 | 410.36 | 395.64 | 409.58 | 409.58 | 1.19% | 666,111 |
| Sep 27, 2024 | 414.70 | 414.70 | 400.88 | 404.75 | 404.75 | -2.05% | 647,798 |
| Sep 26, 2024 | 430.60 | 430.80 | 402.50 | 413.20 | 413.20 | -0.70% | 942,861 |