FNGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	28.86	28.86	28.46	28.61	-	-2.75%	671,410
May 11, 2026	29.29	29.90	29.04	29.42	29.42	0.75%	6,403,277
May 8, 2026	27.78	29.36	27.73	29.20	29.20	7.16%	6,500,702
May 7, 2026	27.50	28.51	27.01	27.25	27.25	-0.73%	6,020,049
May 6, 2026	26.73	27.55	26.41	27.45	27.45	4.25%	5,560,765
May 5, 2026	26.30	26.78	26.11	26.33	26.33	2.53%	4,425,611
May 4, 2026	25.64	26.23	25.18	25.68	25.68	1.74%	7,617,937
May 1, 2026	24.77	25.75	24.69	25.24	25.24	3.44%	7,643,133
Apr 30, 2026	24.87	24.94	23.00	24.40	24.40	-0.41%	6,206,006
Apr 29, 2026	24.36	24.69	23.87	24.50	24.50	0.29%	4,997,411
Apr 28, 2026	24.19	24.66	23.74	24.43	24.43	-3.29%	6,480,729
Apr 27, 2026	24.63	25.30	24.56	25.26	25.26	2.23%	5,569,062
Apr 24, 2026	24.02	24.81	23.56	24.71	24.71	4.93%	6,884,905
Apr 23, 2026	24.34	24.53	22.84	23.55	23.55	-4.42%	6,635,053
Apr 22, 2026	23.50	24.77	23.26	24.64	24.64	8.36%	6,357,591
Apr 21, 2026	23.30	23.47	22.53	22.74	22.74	-1.43%	4,737,694
Apr 20, 2026	23.60	23.68	22.41	23.07	23.07	-3.23%	8,524,365
Apr 17, 2026	23.62	24.14	23.38	23.84	23.84	0.72%	8,399,018
Apr 16, 2026	23.63	23.97	22.92	23.67	23.67	0.64%	12,018,244
Apr 15, 2026	22.45	23.54	22.35	23.52	23.52	5.90%	9,278,683
Apr 14, 2026	20.84	22.26	20.80	22.21	22.21	9.35%	8,650,264
Apr 13, 2026	19.50	20.35	19.20	20.31	20.31	3.78%	5,650,024
Apr 10, 2026	19.28	19.87	19.25	19.57	19.57	2.35%	5,847,226
Apr 9, 2026	18.73	19.18	18.04	19.12	19.12	3.30%	6,371,084
Apr 8, 2026	19.43	19.55	18.29	18.51	18.51	7.30%	7,667,418
Apr 7, 2026	16.82	17.30	16.10	17.25	17.25	2.37%	7,087,224
Apr 6, 2026	16.76	17.14	16.59	16.85	16.85	1.81%	4,264,743
Apr 2, 2026	15.26	16.57	14.96	16.55	16.55	1.47%	6,783,876
Apr 1, 2026	16.12	16.76	15.85	16.31	16.31	4.35%	8,827,740
Mar 31, 2026	14.30	15.74	14.26	15.63	15.63	13.84%	12,061,890
Mar 30, 2026	14.67	14.70	13.49	13.73	13.73	-4.59%	6,444,030
Mar 27, 2026	15.19	15.20	14.28	14.39	14.39	-6.74%	7,127,367
Mar 26, 2026	16.43	16.55	15.39	15.43	15.43	-9.50%	7,579,718
Mar 25, 2026	17.34	17.52	16.89	17.05	17.05	0.89%	3,919,296
Mar 24, 2026	17.62	17.87	16.77	16.90	16.90	-5.85%	6,740,657
Mar 23, 2026	17.90	18.50	17.62	17.95	17.95	4.48%	6,248,994
Mar 20, 2026	18.14	18.14	16.79	17.18	17.18	-6.48%	7,437,408
Mar 19, 2026	18.37	18.57	17.95	18.37	18.37	-1.92%	4,153,687
Mar 18, 2026	19.13	19.54	18.67	18.73	18.73	-3.35%	3,916,629
Mar 17, 2026	19.31	19.82	19.17	19.38	19.38	1.20%	2,915,753
Mar 16, 2026	19.33	19.59	18.99	19.15	19.15	1.81%	3,785,202
Mar 13, 2026	19.77	20.02	18.59	18.81	18.81	-4.66%	4,753,881
Mar 12, 2026	20.06	20.34	19.55	19.73	19.73	-3.43%	3,738,222
Mar 11, 2026	20.71	21.05	20.06	20.43	20.43	-0.15%	3,855,580
Mar 10, 2026	20.83	20.95	20.18	20.46	20.46	-0.73%	6,731,282
Mar 9, 2026	19.30	20.76	19.21	20.61	20.61	3.36%	6,800,319
Mar 6, 2026	19.76	20.53	19.51	19.94	19.94	-2.64%	4,530,127
Mar 5, 2026	19.93	20.69	19.68	20.48	20.48	2.97%	7,508,526
Mar 4, 2026	19.01	20.23	18.94	19.89	19.89	4.68%	8,295,997
Mar 3, 2026	17.86	19.10	17.61	19.00	19.00	0.16%	12,517,254