FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.42	26.49	25.01	25.01	25.01	-7.64%	4,996,738
Jun 22, 2026	29.06	29.34	26.92	27.08	27.08	-7.77%	4,389,548
Jun 18, 2026	28.82	29.59	27.77	29.36	29.36	8.70%	4,298,341
Jun 17, 2026	28.44	28.53	26.83	27.01	27.01	-3.36%	7,573,985
Jun 16, 2026	29.76	29.78	27.92	27.95	27.95	-6.05%	4,176,069
Jun 15, 2026	28.60	29.91	28.57	29.75	29.75	13.29%	4,675,649
Jun 12, 2026	26.80	27.03	25.49	26.26	26.26	-2.52%	6,170,348
Jun 11, 2026	25.05	27.01	24.09	26.94	26.94	7.72%	7,986,226
Jun 10, 2026	25.91	26.95	24.87	25.01	25.01	-7.58%	4,911,323
Jun 9, 2026	28.98	29.29	24.30	27.06	27.06	-4.08%	10,622,700
Jun 8, 2026	28.49	28.98	27.72	28.21	28.21	4.52%	4,241,546
Jun 5, 2026	30.62	30.98	26.72	26.99	26.99	-16.08%	9,250,133
Jun 4, 2026	31.99	32.97	31.36	32.16	32.16	-6.51%	4,707,834
Jun 3, 2026	35.98	36.10	33.80	34.40	34.40	-3.75%	5,272,313
Jun 2, 2026	36.41	36.47	34.97	35.74	35.74	-1.13%	4,318,679
Jun 1, 2026	35.75	36.78	35.54	36.15	36.15	4.00%	7,119,814
May 29, 2026	33.67	34.99	33.56	34.76	34.76	5.72%	6,266,161
May 28, 2026	31.80	33.09	31.46	32.88	32.88	3.30%	5,036,165
May 27, 2026	31.79	31.95	30.92	31.83	31.83	2.35%	5,917,128
May 26, 2026	29.95	31.39	29.91	31.10	31.10	8.25%	5,214,578
May 22, 2026	29.26	29.65	28.58	28.73	28.73	-1.81%	4,629,899
May 21, 2026	28.40	29.66	28.31	29.26	29.26	1.84%	4,917,707
May 20, 2026	28.04	28.78	27.44	28.73	28.73	4.02%	3,997,879
May 19, 2026	27.58	28.33	26.89	27.62	27.62	-2.30%	6,488,698
May 18, 2026	29.06	29.36	27.37	28.27	28.27	-2.42%	4,726,396
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
May 12, 2026	28.86	29.20	27.19	28.84	28.84	-1.97%	6,901,673
May 11, 2026	29.29	29.90	29.04	29.42	29.42	0.75%	6,461,555
May 8, 2026	27.78	29.36	27.73	29.20	29.20	7.16%	6,550,741
May 7, 2026	27.50	28.51	27.01	27.25	27.25	-0.73%	6,319,476
May 6, 2026	26.73	27.55	26.41	27.45	27.45	4.25%	5,731,262
May 5, 2026	26.30	26.78	26.11	26.33	26.33	2.53%	4,693,363
May 4, 2026	25.64	26.23	25.18	25.68	25.68	1.74%	7,649,895
May 1, 2026	24.77	25.75	24.69	25.24	25.24	3.44%	7,691,418
Apr 30, 2026	24.87	24.94	23.00	24.40	24.40	-0.41%	6,337,918
Apr 29, 2026	24.36	24.69	23.87	24.50	24.50	0.29%	5,641,462
Apr 28, 2026	24.19	24.66	23.74	24.43	24.43	-3.29%	6,611,257
Apr 27, 2026	24.63	25.30	24.56	25.26	25.26	2.23%	5,671,056
Apr 24, 2026	24.02	24.81	23.56	24.71	24.71	4.93%	6,977,729
Apr 23, 2026	24.34	24.53	22.84	23.55	23.55	-4.42%	6,703,514
Apr 22, 2026	23.50	24.77	23.26	24.64	24.64	8.36%	6,538,129
Apr 21, 2026	23.30	23.47	22.53	22.74	22.74	-1.43%	4,832,452
Apr 20, 2026	23.60	23.68	22.41	23.07	23.07	-3.23%	8,779,791
Apr 17, 2026	23.62	24.14	23.38	23.84	23.84	0.72%	8,479,762
Apr 16, 2026	23.63	23.97	22.92	23.67	23.67	0.64%	12,272,318
Apr 15, 2026	22.45	23.54	22.35	23.52	23.52	5.90%	9,471,418
Apr 14, 2026	20.84	22.26	20.80	22.21	22.21	9.35%	9,084,031
Apr 13, 2026	19.50	20.35	19.20	20.31	20.31	3.78%	5,786,359