Skip to main content
logo
MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
20.40
-0.21 (-1.02%)
Mar 10, 2026, 10:20 AM EDT - Market open

FNGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3020.7619.2120.6120.613.36%6,800,319
Mar 6, 202619.7620.5319.5119.9419.94-2.64%4,530,127
Mar 5, 202619.9320.6919.6820.4820.482.97%7,508,526
Mar 4, 202619.0120.2318.9419.8919.894.68%8,295,997
Mar 3, 202617.8619.1017.6119.0019.000.16%12,517,254
Mar 2, 202617.7919.1917.6918.9718.973.15%14,418,484
Feb 27, 202617.9718.4417.6618.3918.390.44%10,032,626
Feb 26, 202618.5718.6017.5018.3118.31-1.61%13,869,450
Feb 25, 202617.8118.6917.8018.6118.616.77%7,233,485
Feb 24, 202616.9117.5316.4517.4317.431.63%6,779,959
Feb 23, 202618.2318.2316.9217.1517.15-6.95%7,116,269
Feb 20, 202617.8419.1017.7018.4318.431.43%7,854,308
Feb 19, 202617.9918.5017.7618.1718.17-0.44%4,017,911
Feb 18, 202617.8918.6817.6718.2518.252.47%4,619,981
Feb 17, 202617.2118.0216.5817.8117.811.19%5,814,085
Feb 13, 202617.8018.2017.2117.6017.60-1.51%6,311,763
Feb 12, 202619.5519.5517.7017.8717.87-7.93%5,738,708
Feb 11, 202620.2520.3218.9619.4119.41-2.71%4,612,338
Feb 10, 202620.5120.7619.8619.9519.95-1.48%3,345,936
Feb 9, 202619.2820.6518.8320.2520.254.71%3,701,031
Feb 6, 202618.5019.5118.1519.3419.344.65%7,663,067
Feb 5, 202619.2519.7618.2318.4818.48-7.28%7,862,018
Feb 4, 202621.2821.3019.1619.9319.93-7.30%10,227,677
Feb 3, 202623.3223.3420.7921.5021.50-4.53%8,936,320
Feb 2, 202622.3523.1122.2822.5222.52-0.09%13,431,492
Jan 30, 202622.7423.0922.1722.5422.54-2.76%4,198,033
Jan 29, 202623.9423.9421.3923.1823.18-2.65%8,458,974
Jan 28, 202624.6524.6923.5923.8123.81-1.85%6,201,394
Jan 27, 202624.0724.4223.7724.2624.263.19%5,172,964
Jan 26, 202623.0623.8822.9023.5123.512.93%4,960,853
Jan 23, 202622.1923.2222.1322.8422.842.98%4,481,790
Jan 22, 202622.4822.4821.8922.1822.182.73%3,647,638
Jan 21, 202621.4122.1220.7021.5921.590.05%7,959,137
Jan 20, 202622.3622.6421.5221.5821.58-8.52%6,864,081
Jan 16, 202624.1524.4123.2623.5923.59-1.05%2,846,712
Jan 15, 202624.5224.6423.5623.8423.84-0.13%4,443,650
Jan 14, 202624.7224.9523.2323.8723.87-5.09%6,331,802
Jan 13, 202625.2525.6024.5825.1525.15-0.24%3,379,437
Jan 12, 202624.7225.5424.6625.2125.210.44%2,562,453
Jan 9, 202624.7225.2424.2125.1025.101.83%3,560,004
Jan 8, 202625.6025.6224.2024.6524.65-2.95%4,324,439
Jan 7, 202624.9126.1824.7725.4025.402.21%4,006,343
Jan 6, 202624.6925.0524.2724.8524.851.43%3,499,066
Jan 5, 202624.8724.9924.2824.5024.501.53%5,364,594
Jan 2, 202625.9026.2823.7424.1324.13-4.47%6,086,326
Dec 31, 202525.9325.9625.2325.2625.26-2.43%2,498,448
Dec 30, 202525.8626.2625.8325.8925.89-0.46%1,503,330
Dec 29, 202525.9626.3125.7226.0126.01-2.03%3,633,677
Dec 26, 202526.7426.8526.4526.5526.55-0.38%2,184,515
Dec 24, 202526.4326.6926.2826.6526.650.34%1,389,352