MicroSectors FANG+ 3 Leveraged ETNs (FNGU)

NYSEARCA: FNGU · Real-Time Price · USD

32.98

+0.03 (0.09%)

At close: Sep 18, 2026, 4:00 PM EDT

33.15

+0.17 (0.52%)

After-hours: Sep 18, 2026, 8:00 PM EDT

FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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