FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	31.36	31.51	30.92	31.18	-	-0.64%	2,168,885
Aug 19, 2026	30.95	31.94	30.32	31.38	31.38	1.59%	3,572,616
Aug 18, 2026	31.26	31.49	30.78	30.89	30.89	-4.07%	2,249,752
Aug 17, 2026	33.34	33.62	32.11	32.20	32.20	-2.60%	2,367,019
Aug 14, 2026	34.26	34.31	32.87	33.06	33.06	-2.71%	2,357,264
Aug 13, 2026	32.75	34.20	32.60	33.98	33.98	5.56%	2,611,606
Aug 12, 2026	33.41	33.47	32.10	32.19	32.19	-1.62%	2,785,062
Aug 11, 2026	34.00	34.07	32.53	32.72	32.72	-2.91%	2,291,353
Aug 10, 2026	33.21	34.50	33.21	33.70	33.70	0.51%	3,644,781
Aug 7, 2026	32.56	33.71	32.53	33.53	33.53	4.65%	4,501,697
Aug 6, 2026	31.78	32.68	31.31	32.04	32.04	-	2,429,123
Aug 5, 2026	33.61	33.94	32.03	32.04	32.04	-1.90%	4,351,911
Aug 4, 2026	29.99	33.05	29.88	32.66	32.66	13.28%	7,858,243
Aug 3, 2026	27.19	29.07	26.97	28.83	28.83	8.14%	4,808,862
Jul 31, 2026	26.21	26.85	25.24	26.66	26.66	5.13%	3,974,407
Jul 30, 2026	23.87	25.51	23.69	25.36	25.36	8.19%	3,414,070
Jul 29, 2026	24.59	25.29	23.28	23.44	23.44	-4.72%	6,462,916
Jul 28, 2026	24.66	25.06	23.68	24.60	24.60	-2.46%	3,425,722
Jul 27, 2026	25.93	26.04	24.63	25.22	25.22	1.61%	3,539,206
Jul 24, 2026	25.29	25.58	24.71	24.82	24.82	-2.48%	3,524,226
Jul 23, 2026	25.82	26.12	24.67	25.45	25.45	-5.78%	4,902,998
Jul 22, 2026	27.51	27.68	26.97	27.01	27.01	-3.05%	1,922,908
Jul 21, 2026	27.71	27.97	27.16	27.86	27.86	2.99%	1,682,828
Jul 20, 2026	27.08	27.75	26.77	27.05	27.05	1.92%	1,944,409
Jul 17, 2026	25.78	27.42	25.10	26.54	26.54	-6.78%	2,919,133
Jul 16, 2026	29.21	29.48	27.82	28.47	28.47	-4.43%	4,367,244
Jul 15, 2026	29.24	29.88	29.12	29.79	29.79	3.08%	6,607,391
Jul 14, 2026	27.70	29.17	27.37	28.90	28.90	3.58%	5,178,412
Jul 13, 2026	28.06	28.55	27.68	27.90	27.90	-2.58%	4,452,336
Jul 10, 2026	28.70	29.03	27.80	28.64	28.64	0.77%	5,182,628
Jul 9, 2026	27.04	28.46	26.50	28.42	28.42	3.35%	3,474,564
Jul 8, 2026	26.70	27.62	26.36	27.50	27.50	0.26%	6,115,194
Jul 7, 2026	27.32	28.03	26.48	27.43	27.43	0.15%	4,287,918
Jul 6, 2026	26.93	27.71	26.81	27.39	27.39	3.40%	3,867,921
Jul 2, 2026	26.64	27.62	26.22	26.49	26.49	-0.60%	9,065,054
Jul 1, 2026	26.17	27.26	25.77	26.65	26.65	3.66%	4,518,923
Jun 30, 2026	25.23	25.91	24.97	25.71	25.71	1.86%	3,346,656
Jun 29, 2026	25.06	25.60	24.36	25.24	25.24	5.30%	5,858,140
Jun 26, 2026	23.20	24.98	23.08	23.97	23.97	0.33%	8,280,731
Jun 25, 2026	25.23	25.35	23.29	23.89	23.89	-2.13%	6,582,647
Jun 24, 2026	25.23	25.82	24.03	24.41	24.41	-2.40%	4,526,424
Jun 23, 2026	25.42	26.49	25.01	25.01	25.01	-7.64%	5,074,313
Jun 22, 2026	29.06	29.34	26.92	27.08	27.08	-7.77%	4,506,356
Jun 18, 2026	28.82	29.59	27.77	29.36	29.36	8.70%	6,286,334
Jun 17, 2026	28.44	28.53	26.83	27.01	27.01	-3.36%	7,659,251
Jun 16, 2026	29.76	29.78	27.92	27.95	27.95	-6.05%	4,234,529
Jun 15, 2026	28.60	29.91	28.57	29.75	29.75	13.29%	4,743,980
Jun 12, 2026	26.80	27.03	25.49	26.26	26.26	-2.52%	6,188,421
Jun 11, 2026	25.05	27.01	24.09	26.94	26.94	7.72%	8,156,464
Jun 10, 2026	25.91	26.95	24.87	25.01	25.01	-7.58%	5,067,796