Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MicroSectors FANG Index 3X Leveraged ETNs due January 8, 2038 (NY: FNGU )

615.00 +18.60 (+3.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 582.20 639.14 576.79 615.00 925,618 +12.40(+2.06%)
Dec 19, 2024 621.30 621.30 598.00 602.60 863,734 +22.04(+3.80%)
Dec 18, 2024 680.00 680.00 577.00 580.56 1,440,579 -88.27(-13.20%)
Dec 17, 2024 677.65 682.97 660.36 668.83 717,274 -26.17(-3.77%)
Dec 16, 2024 657.89 697.87 657.33 695.00 1,091,939 +51.82(+8.06%)
Dec 13, 2024 641.42 657.15 625.35 643.18 929,986 +24.18(+3.91%)
Dec 12, 2024 617.70 625.79 609.64 619.00 588,622 -8.66(-1.38%)
Dec 11, 2024 595.59 630.69 594.00 627.66 1,005,463 +50.18(+8.69%)
Dec 10, 2024 590.00 604.27 570.03 577.48 768,406 -3.12(-0.54%)
Dec 09, 2024 589.83 595.66 570.50 580.60 635,892 -17.49(-2.92%)
Dec 06, 2024 578.00 599.90 576.13 598.09 560,651 +20.21(+3.50%)
Dec 05, 2024 577.00 585.70 571.75 577.88 577,622 +2.88(+0.50%)
Dec 04, 2024 551.00 576.87 551.00 575.00 917,632 +35.75(+6.63%)
Dec 03, 2024 520.52 540.00 515.75 539.25 547,282 +15.09(+2.88%)
Dec 02, 2024 507.55 529.80 506.28 524.16 618,933 +16.16(+3.18%)
Nov 29, 2024 495.10 510.33 492.98 508.00 445,375 +13.75(+2.78%)
Nov 27, 2024 507.00 507.00 481.20 494.25 641,758 -21.15(-4.10%)
Nov 26, 2024 501.77 518.23 501.28 515.40 669,589 +15.58(+3.12%)
Nov 25, 2024 517.57 520.37 492.07 499.82 686,705 -9.18(-1.80%)
Nov 22, 2024 502.20 510.24 499.68 509.00 653,074 +2.58(+0.51%)
Nov 21, 2024 517.23 519.48 486.23 506.42 1,178,849 -0.60(-0.12%)
Nov 20, 2024 514.19 514.72 485.92 507.02 786,983 -5.26(-1.03%)
Nov 19, 2024 477.86 513.80 477.45 512.28 648,702 +26.72(+5.50%)
Nov 18, 2024 477.94 492.43 470.69 485.56 534,666 +7.96(+1.67%)
Nov 15, 2024 500.64 501.49 467.22 477.60 1,022,104 -40.71(-7.85%)
Nov 14, 2024 528.37 532.13 515.78 518.31 637,348 -9.06(-1.72%)
Nov 13, 2024 525.78 543.77 519.33 527.37 834,671 +1.65(+0.31%)
Nov 12, 2024 516.86 527.36 511.63 525.72 625,971 +11.15(+2.17%)
Nov 11, 2024 514.09 515.98 501.27 514.57 690,885 +1.08(+0.21%)
Nov 08, 2024 519.50 522.88 506.84 513.49 609,797 -9.71(-1.86%)
Nov 07, 2024 496.00 525.79 494.45 523.20 1,019,409 +34.87(+7.14%)
Nov 06, 2024 470.91 489.00 467.62 488.33 1,164,542 +35.33(+7.80%)
Nov 05, 2024 437.00 454.25 437.00 453.00 611,978 +22.66(+5.27%)
Nov 04, 2024 432.57 442.04 425.34 430.34 540,645 -6.98(-1.60%)
Nov 01, 2024 429.00 445.56 427.09 437.32 695,127 +13.72(+3.24%)
Oct 31, 2024 451.99 452.34 419.31 423.60 1,208,317 -46.40(-9.87%)
Oct 30, 2024 481.59 484.15 466.06 470.00 828,732 -1.52(-0.32%)
Oct 29, 2024 450.89 475.91 446.28 471.52 690,365 +21.93(+4.88%)
Oct 28, 2024 460.00 460.64 448.30 449.59 677,338 +0.94(+0.21%)
Oct 25, 2024 450.95 465.80 445.00 448.65 994,827 +4.97(+1.12%)
Oct 24, 2024 442.73 445.50 434.46 443.68 664,704 +11.55(+2.67%)
Oct 23, 2024 458.00 460.09 424.32 432.13 896,207 -32.13(-6.92%)
Oct 22, 2024 454.33 469.15 450.92 464.26 620,747 +3.06(+0.66%)
Oct 21, 2024 448.92 461.96 446.53 461.20 594,130 +7.97(+1.76%)
Oct 18, 2024 453.20 456.81 449.00 453.23 513,310 +16.23(+3.71%)
Oct 17, 2024 449.51 450.85 435.39 437.00 650,333 +3.11(+0.72%)
Oct 16, 2024 433.54 435.04 419.69 433.89 492,209 +0.00(+0.00%)
Oct 15, 2024 454.18 454.18 424.45 433.89 722,173 -18.49(-4.09%)
Oct 14, 2024 460.04 467.50 449.37 452.38 582,189 +1.72(+0.38%)
Oct 11, 2024 447.50 454.00 441.11 450.66 587,950 -0.10(-0.02%)
Oct 10, 2024 434.39 453.00 433.57 450.76 752,530 +10.19(+2.31%)
Oct 09, 2024 429.86 442.44 421.67 440.57 605,498 +10.71(+2.49%)
Oct 08, 2024 414.00 431.67 411.95 429.86 745,956 +24.96(+6.16%)
Oct 07, 2024 417.64 422.13 402.00 404.90 844,492 -19.28(-4.55%)
Oct 04, 2024 416.50 424.49 404.30 424.18 872,494 +22.98(+5.73%)
Oct 03, 2024 390.80 406.22 389.41 401.20 607,261 +5.05(+1.27%)
Oct 02, 2024 387.68 400.20 383.22 396.15 574,355 +6.98(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.