FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	28.98	29.29	24.30	27.06	27.06	-4.08%	10,678,793
Jun 8, 2026	28.49	28.98	27.72	28.21	28.21	4.52%	4,346,826
Jun 5, 2026	30.62	30.98	26.72	26.99	26.99	-16.08%	9,403,519
Jun 4, 2026	31.99	32.97	31.36	32.16	32.16	-6.51%	4,783,483
Jun 3, 2026	35.98	36.10	33.80	34.40	34.40	-3.75%	5,557,420
Jun 2, 2026	36.41	36.47	34.97	35.74	35.74	-1.13%	4,535,689
Jun 1, 2026	35.75	36.78	35.54	36.15	36.15	4.00%	7,722,266
May 29, 2026	33.67	34.99	33.56	34.76	34.76	5.72%	6,807,097
May 28, 2026	31.80	33.09	31.46	32.88	32.88	3.30%	5,194,932
May 27, 2026	31.79	31.95	30.92	31.83	31.83	2.35%	6,133,876
May 26, 2026	29.95	31.39	29.91	31.10	31.10	8.25%	5,579,483
May 22, 2026	29.26	29.65	28.58	28.73	28.73	-1.81%	4,687,140
May 21, 2026	28.40	29.66	28.31	29.26	29.26	1.84%	4,967,352
May 20, 2026	28.04	28.78	27.44	28.73	28.73	4.02%	4,082,526
May 19, 2026	27.58	28.33	26.89	27.62	27.62	-2.30%	6,529,282
May 18, 2026	29.06	29.36	27.37	28.27	28.27	-2.42%	4,774,408
May 15, 2026	29.17	29.97	28.54	28.97	28.97	-5.11%	5,264,111
May 14, 2026	29.74	30.94	29.67	30.53	30.53	1.83%	10,046,258
May 13, 2026	29.21	30.27	28.41	29.98	29.98	3.95%	6,091,395