FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.59	29.91	29.49	29.78	-	1.81%	806,631
Nov 26, 2025	29.53	29.77	28.79	29.25	29.25	0.38%	2,248,286
Nov 25, 2025	28.67	29.36	27.50	29.14	29.14	1.85%	3,859,875
Nov 24, 2025	26.88	28.82	26.81	28.61	28.61	10.29%	4,134,105
Nov 21, 2025	25.83	26.93	24.82	25.94	25.94	0.74%	7,177,078
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
Nov 6, 2025	30.81	30.81	29.32	29.69	29.69	-4.26%	4,710,916
Nov 5, 2025	30.68	31.49	30.39	31.01	31.01	0.58%	2,959,524
Nov 4, 2025	31.44	32.35	30.62	30.83	30.83	-6.03%	5,260,041
Nov 3, 2025	33.70	33.78	32.54	32.81	32.81	0.86%	3,063,936
Oct 31, 2025	34.09	34.14	32.27	32.53	32.53	1.24%	5,025,327
Oct 30, 2025	33.08	33.38	31.82	32.13	32.13	-5.33%	5,990,483
Oct 29, 2025	33.63	34.07	33.05	33.94	33.94	2.11%	5,511,828
Oct 28, 2025	32.53	33.58	32.34	33.24	33.24	4.33%	6,639,519
Oct 27, 2025	31.53	31.97	31.28	31.86	31.86	5.22%	4,438,165
Oct 24, 2025	30.18	30.61	29.93	30.28	30.28	3.03%	4,189,604
Oct 23, 2025	28.75	29.52	28.75	29.39	29.39	2.44%	3,985,898
Oct 22, 2025	29.50	29.57	27.82	28.69	28.69	-4.59%	5,974,521
Oct 21, 2025	30.04	30.13	29.67	30.07	30.07	0.23%	3,646,126
Oct 20, 2025	28.96	30.05	28.93	30.00	30.00	5.63%	4,803,684
Oct 17, 2025	27.58	28.58	27.27	28.40	28.40	1.25%	4,854,787
Oct 16, 2025	28.77	29.45	27.32	28.05	28.05	-1.54%	7,486,976
Oct 15, 2025	28.94	29.24	27.67	28.49	28.49	1.14%	5,442,615
Oct 14, 2025	28.43	28.94	27.25	28.17	28.17	-4.96%	7,928,101
Oct 13, 2025	28.95	29.66	28.51	29.64	29.64	7.63%	5,665,869
Oct 10, 2025	30.53	31.02	27.45	27.54	27.54	-9.70%	17,046,856
Oct 9, 2025	30.25	30.51	29.91	30.50	30.50	0.79%	3,182,869
Oct 8, 2025	29.11	30.29	29.09	30.26	30.26	4.63%	5,570,783
Oct 7, 2025	29.40	29.52	28.35	28.92	28.92	-1.13%	5,036,307
Oct 6, 2025	28.80	29.50	28.46	29.25	29.25	1.18%	5,246,280
Oct 3, 2025	29.45	29.58	28.61	28.91	28.91	-1.73%	4,199,675
Oct 2, 2025	29.69	29.70	28.79	29.42	29.42	0.93%	4,856,206
Oct 1, 2025	28.50	29.23	28.26	29.15	29.15	-0.03%	4,039,798
Sep 30, 2025	29.15	29.23	28.36	29.16	29.16	-0.68%	4,150,790
Sep 29, 2025	29.42	30.08	29.10	29.36	29.36	0.96%	3,464,253
Sep 26, 2025	28.80	29.18	28.39	29.08	29.08	0.90%	3,845,340
Sep 25, 2025	28.56	29.21	27.88	28.82	28.82	-1.20%	5,694,433
Sep 24, 2025	30.17	30.25	28.77	29.17	29.17	-1.62%	4,619,866
Sep 23, 2025	30.92	30.96	29.42	29.65	29.65	-4.17%	6,021,275
Sep 22, 2025	30.80	31.15	30.41	30.94	30.94	-0.45%	4,969,960
Sep 19, 2025	30.63	31.10	30.37	31.08	31.08	2.78%	6,114,915