FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.41	36.47	34.97	35.77	-	-1.05%	3,364,017
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
Apr 10, 2026	19.28	19.87	19.25	19.57	19.57	2.35%	6,072,114
Apr 9, 2026	18.73	19.18	18.04	19.12	19.12	3.30%	6,517,192
Apr 8, 2026	19.43	19.55	18.29	18.51	18.51	7.30%	8,347,236
Apr 7, 2026	16.82	17.30	16.10	17.25	17.25	2.37%	8,133,851
Apr 6, 2026	16.76	17.14	16.59	16.85	16.85	1.81%	4,297,059
Apr 2, 2026	15.26	16.57	14.96	16.55	16.55	1.47%	6,895,932
Apr 1, 2026	16.12	16.76	15.85	16.31	16.31	4.35%	9,000,837
Mar 31, 2026	14.30	15.74	14.26	15.63	15.63	13.84%	12,832,155
Mar 30, 2026	14.67	14.70	13.49	13.73	13.73	-4.59%	6,548,064
Mar 27, 2026	15.19	15.20	14.28	14.39	14.39	-6.74%	7,269,756
Mar 26, 2026	16.43	16.55	15.39	15.43	15.43	-9.50%	8,324,425
Mar 25, 2026	17.34	17.52	16.89	17.05	17.05	0.89%	4,024,020
Mar 24, 2026	17.62	17.87	16.77	16.90	16.90	-5.85%	7,024,925
Mar 23, 2026	17.90	18.50	17.62	17.95	17.95	4.48%	6,306,792