FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.52	36.86	36.13	36.82	36.82	2.31%	2,913,874
Oct 8, 2026	37.28	37.65	35.47	35.99	35.99	-3.25%	4,677,147
Oct 7, 2026	36.09	37.27	35.48	37.20	37.20	1.92%	1,963,145
Oct 6, 2026	36.38	37.11	36.10	36.50	36.50	2.13%	1,976,325
Oct 5, 2026	35.02	36.04	35.01	35.74	35.74	2.52%	1,681,706
Oct 2, 2026	35.51	35.85	34.68	34.86	34.86	1.34%	2,572,033
Oct 1, 2026	34.99	35.03	33.54	34.40	34.40	-0.43%	2,420,543
Sep 30, 2026	34.78	35.89	34.44	34.55	34.55	0.17%	2,193,963
Sep 29, 2026	34.91	35.06	34.18	34.49	34.49	0.88%	1,719,844
Sep 28, 2026	35.20	35.25	33.76	34.19	34.19	-4.28%	2,970,013
Sep 25, 2026	35.74	36.18	35.11	35.72	35.72	0.11%	1,972,963
Sep 24, 2026	34.17	35.79	34.13	35.68	35.68	1.36%	1,702,318
Sep 23, 2026	36.29	36.40	34.96	35.20	35.20	-2.60%	3,075,235
Sep 22, 2026	35.82	36.52	35.79	36.14	36.14	0.78%	2,868,614
Sep 21, 2026	33.86	36.20	33.69	35.86	35.86	8.73%	4,227,657
Sep 18, 2026	33.04	33.15	32.35	32.98	32.98	0.09%	2,051,993
Sep 17, 2026	32.77	33.18	32.40	32.95	32.95	4.97%	2,288,607
Sep 16, 2026	31.77	32.16	30.73	31.39	31.39	-0.76%	3,040,326
Sep 15, 2026	31.97	32.38	31.37	31.63	31.63	-2.56%	2,130,451
Sep 14, 2026	31.62	32.91	31.20	32.46	32.46	1.00%	2,678,632
Sep 11, 2026	32.27	32.60	32.03	32.14	32.14	2.16%	2,732,543
Sep 10, 2026	31.24	31.83	30.99	31.46	31.46	-2.09%	1,684,845
Sep 9, 2026	32.17	32.39	31.69	32.13	32.13	0.28%	1,480,920
Sep 8, 2026	32.89	33.04	31.93	32.04	32.04	-2.97%	2,401,155
Sep 4, 2026	34.10	34.29	32.67	33.02	33.02	-3.11%	4,676,989
Sep 3, 2026	32.63	34.33	32.63	34.08	34.08	5.51%	4,917,859
Sep 2, 2026	31.92	32.61	31.68	32.30	32.30	0.22%	1,944,915
Sep 1, 2026	31.55	33.00	31.22	32.23	32.23	-2.86%	4,001,232
Aug 31, 2026	33.18	33.48	32.63	33.18	33.18	-1.28%	4,028,111
Aug 28, 2026	32.93	34.56	32.89	33.61	33.61	2.16%	6,764,415
Aug 27, 2026	32.21	32.99	31.75	32.90	32.90	4.58%	6,383,400
Aug 26, 2026	31.19	31.73	30.84	31.46	31.46	0.80%	2,824,774
Aug 25, 2026	31.09	31.78	30.77	31.21	31.21	1.69%	4,090,178
Aug 24, 2026	31.00	31.33	30.12	30.69	30.69	-2.32%	3,156,070
Aug 21, 2026	31.50	31.99	30.78	31.42	31.42	1.09%	6,247,744
Aug 20, 2026	31.36	31.51	30.92	31.08	31.08	-0.96%	2,951,421
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