MicroSectors FANG+ Index 3X Leveraged ETN (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
507.02
-5.26 (-1.03%)
At close: Nov 20, 2024, 4:00 PM
509.00
+1.98 (0.39%)
Pre-market: Nov 21, 2024, 7:39 AM EST
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 413.52 | 424.43 | 413.00 | 416.13 | 416.13 | -0.55% | 511,351 |
| Sep 24, 2024 | 416.20 | 420.23 | 399.30 | 418.43 | 418.43 | 1.40% | 715,315 |
| Sep 23, 2024 | 417.00 | 421.10 | 409.60 | 412.64 | 412.64 | -0.97% | 478,458 |
| Sep 20, 2024 | 420.84 | 423.98 | 403.55 | 416.69 | 416.69 | -1.03% | 755,901 |
| Sep 19, 2024 | 409.00 | 426.62 | 406.73 | 421.02 | 421.02 | 10.21% | 1,087,717 |
| Sep 18, 2024 | 390.06 | 402.67 | 379.74 | 382.00 | 382.00 | -1.47% | 1,256,626 |
| Sep 17, 2024 | 394.00 | 399.44 | 380.40 | 387.69 | 387.69 | 1.01% | 782,802 |
| Sep 16, 2024 | 384.92 | 385.16 | 373.42 | 383.80 | 383.80 | -2.59% | 659,144 |
| Sep 13, 2024 | 386.30 | 395.85 | 384.00 | 394.00 | 394.00 | 1.47% | 837,154 |
| Sep 12, 2024 | 373.00 | 390.50 | 368.56 | 388.31 | 388.31 | 4.80% | 1,176,572 |
| Sep 11, 2024 | 347.57 | 372.99 | 327.00 | 370.53 | 370.53 | 7.58% | 1,159,603 |
| Sep 10, 2024 | 335.50 | 346.65 | 328.36 | 344.42 | 344.42 | 4.37% | 828,389 |
| Sep 9, 2024 | 328.72 | 334.56 | 318.00 | 329.99 | 329.99 | 4.16% | 869,983 |
| Sep 6, 2024 | 360.18 | 361.67 | 315.30 | 316.80 | 316.80 | -12.68% | 1,257,701 |
| Sep 5, 2024 | 348.55 | 376.16 | 348.03 | 362.80 | 362.80 | 3.81% | 1,604,583 |
| Sep 4, 2024 | 338.06 | 360.00 | 337.64 | 349.50 | 349.50 | 0.83% | 762,728 |
| Sep 3, 2024 | 379.63 | 381.60 | 339.62 | 346.63 | 346.63 | -10.57% | 1,727,338 |
| Aug 30, 2024 | 380.41 | 388.06 | 370.00 | 387.61 | 387.61 | 4.93% | 671,467 |
| Aug 29, 2024 | 376.83 | 393.84 | 366.09 | 369.40 | 369.40 | -0.45% | 1,023,950 |
| Aug 28, 2024 | 387.10 | 389.39 | 359.77 | 371.08 | 371.08 | -4.56% | 823,081 |
| Aug 27, 2024 | 386.12 | 395.91 | 378.23 | 388.79 | 388.79 | -0.62% | 524,601 |
| Aug 26, 2024 | 402.00 | 405.46 | 383.35 | 391.20 | 391.20 | -3.29% | 558,575 |
| Aug 23, 2024 | 399.77 | 412.38 | 389.39 | 404.50 | 404.50 | 3.94% | 964,118 |
| Aug 22, 2024 | 429.58 | 432.61 | 386.34 | 389.15 | 389.15 | -10.25% | 1,228,910 |
| Aug 21, 2024 | 427.80 | 438.45 | 422.58 | 433.61 | 433.61 | 1.46% | 813,950 |
| Aug 20, 2024 | 428.53 | 438.90 | 422.36 | 427.35 | 427.35 | -0.22% | 956,779 |
| Aug 19, 2024 | 409.31 | 428.58 | 406.15 | 428.28 | 428.28 | 5.23% | 669,616 |
| Aug 16, 2024 | 397.67 | 412.42 | 395.45 | 407.00 | 407.00 | 1.12% | 703,906 |
| Aug 15, 2024 | 385.74 | 405.57 | 385.54 | 402.50 | 402.50 | 7.06% | 1,017,763 |
| Aug 14, 2024 | 380.28 | 383.50 | 362.99 | 375.95 | 375.95 | -0.29% | 1,009,989 |
| Aug 13, 2024 | 354.41 | 377.74 | 354.41 | 377.04 | 377.04 | 9.41% | 1,069,979 |
| Aug 12, 2024 | 346.67 | 351.19 | 338.07 | 344.60 | 344.60 | 0.17% | 897,654 |
| Aug 9, 2024 | 329.35 | 345.97 | 328.61 | 344.00 | 344.00 | 2.77% | 859,075 |
| Aug 8, 2024 | 320.51 | 337.49 | 308.61 | 334.74 | 334.74 | 10.83% | 1,311,286 |
| Aug 7, 2024 | 331.07 | 338.50 | 301.29 | 302.03 | 302.03 | -3.74% | 1,444,183 |
| Aug 6, 2024 | 308.90 | 330.81 | 295.39 | 313.78 | 313.78 | 3.97% | 1,368,455 |
| Aug 5, 2024 | 258.01 | 320.50 | 254.04 | 301.79 | 301.79 | -12.01% | 2,283,223 |
| Aug 2, 2024 | 346.71 | 357.38 | 327.29 | 343.00 | 343.00 | -8.83% | 1,627,637 |
| Aug 1, 2024 | 418.88 | 429.72 | 365.28 | 376.20 | 376.20 | -8.35% | 1,541,729 |
| Jul 31, 2024 | 395.00 | 414.78 | 392.50 | 410.46 | 410.46 | 10.68% | 1,333,944 |
| Jul 30, 2024 | 396.82 | 399.00 | 359.82 | 370.85 | 370.85 | -5.41% | 1,061,515 |
| Jul 29, 2024 | 394.02 | 402.76 | 384.70 | 392.05 | 392.05 | 1.87% | 808,755 |
| Jul 26, 2024 | 389.77 | 393.70 | 376.00 | 384.87 | 384.87 | 1.74% | 974,426 |
| Jul 25, 2024 | 387.07 | 406.36 | 357.82 | 378.30 | 378.30 | -1.51% | 1,786,537 |
| Jul 24, 2024 | 420.94 | 423.53 | 383.52 | 384.09 | 384.09 | -16.56% | 1,755,824 |
| Jul 23, 2024 | 460.93 | 473.94 | 459.00 | 460.30 | 460.30 | 0.38% | 641,115 |
| Jul 22, 2024 | 449.79 | 465.69 | 445.85 | 458.56 | 458.56 | 6.39% | 1,005,352 |
| Jul 19, 2024 | 448.21 | 457.39 | 428.82 | 431.00 | 431.00 | -3.38% | 764,118 |
| Jul 18, 2024 | 468.64 | 469.30 | 437.28 | 446.06 | 446.06 | -1.20% | 1,126,771 |
| Jul 17, 2024 | 473.50 | 476.00 | 448.00 | 451.50 | 451.50 | -10.19% | 1,150,277 |
| Jul 16, 2024 | 515.26 | 519.79 | 487.46 | 502.74 | 502.74 | -0.21% | 971,050 |
| Jul 15, 2024 | 510.89 | 528.98 | 498.37 | 503.82 | 503.82 | 0.80% | 1,097,870 |
| Jul 12, 2024 | 489.00 | 514.21 | 483.02 | 499.80 | 499.80 | -0.33% | 1,288,469 |
| Jul 11, 2024 | 558.50 | 563.91 | 491.63 | 501.43 | 501.43 | -10.38% | 1,796,791 |
| Jul 10, 2024 | 553.17 | 563.74 | 540.83 | 559.53 | 559.53 | 2.36% | 805,754 |
| Jul 9, 2024 | 547.50 | 555.88 | 540.37 | 546.65 | 546.65 | 0.98% | 896,389 |
| Jul 8, 2024 | 543.39 | 551.89 | 532.74 | 541.36 | 541.36 | -0.31% | 764,522 |
| Jul 5, 2024 | 527.18 | 545.58 | 525.69 | 543.03 | 543.03 | 4.07% | 1,002,261 |
| Jul 3, 2024 | 497.99 | 522.50 | 497.19 | 521.80 | 521.80 | 4.83% | 704,148 |
| Jul 2, 2024 | 473.66 | 498.00 | 473.00 | 497.78 | 497.78 | 5.16% | 1,016,089 |