Microsectors Fang+ 3X ETN (NY: FNGU )

34.56 USD +0.68 (+2.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 34.93 35.30 32.29 33.88 6,611,614 -3.52(-9.41%)
Sep 17, 2021 38.00 38.25 36.72 37.40 1,473,441 -0.51(-1.35%)
Sep 16, 2021 37.42 38.11 36.63 37.91 1,025,601 -0.14(-0.37%)
Sep 15, 2021 37.11 38.17 36.04 38.05 1,405,150 +0.78(+2.09%)
Sep 14, 2021 37.98 38.25 36.86 37.27 1,745,619 -0.62(-1.64%)
Sep 13, 2021 38.94 39.01 36.52 37.89 2,063,624 -0.73(-1.89%)
Sep 10, 2021 40.42 40.78 38.47 38.62 1,893,074 -0.91(-2.30%)
Sep 09, 2021 39.82 40.51 39.44 39.53 1,395,865 -0.54(-1.35%)
Sep 08, 2021 41.47 41.65 39.06 40.07 2,391,655 -1.47(-3.54%)
Sep 07, 2021 40.65 41.88 40.58 41.54 2,263,148 +1.63(+4.08%)
Sep 03, 2021 39.20 39.97 38.77 39.91 1,476,236 +0.47(+1.19%)
Sep 02, 2021 40.69 40.87 39.19 39.44 2,592,553 -0.70(-1.74%)
Sep 01, 2021 39.10 40.88 39.09 40.14 3,404,282 +1.46(+3.77%)
Aug 31, 2021 38.66 38.92 37.89 38.68 2,391,575 +0.46(+1.20%)
Aug 30, 2021 36.88 38.42 36.81 38.22 3,642,828 +1.71(+4.68%)
Aug 27, 2021 35.42 36.66 35.30 36.51 2,096,779 +1.11(+3.14%)
Aug 26, 2021 36.06 36.56 35.22 35.40 1,864,534 -0.92(-2.53%)
Aug 25, 2021 35.87 36.37 35.77 36.32 1,649,487 +0.10(+0.28%)
Aug 24, 2021 35.75 36.48 35.48 36.22 2,638,114 +1.37(+3.93%)
Aug 23, 2021 32.91 34.94 32.88 34.85 2,711,150 +2.38(+7.33%)
Aug 20, 2021 32.06 32.79 31.71 32.47 2,303,498 +1.11(+3.54%)
Aug 19, 2021 30.85 32.43 30.58 31.36 2,621,454 -0.32(-1.01%)
Aug 18, 2021 32.25 32.92 31.60 31.68 1,562,208 -0.53(-1.65%)
Aug 17, 2021 32.79 33.22 31.39 32.21 2,639,072 -2.00(-5.85%)
Aug 16, 2021 34.43 34.89 32.50 34.21 2,317,879 -1.02(-2.90%)
Aug 13, 2021 35.45 35.72 35.00 35.23 844,481 -0.34(-0.96%)
Aug 12, 2021 34.91 35.64 34.23 35.57 1,161,724 +0.22(+0.62%)
Aug 11, 2021 36.30 36.38 34.85 35.35 1,132,234 -0.55(-1.53%)
Aug 10, 2021 36.94 37.00 35.57 35.90 1,298,032 -0.71(-1.94%)
Aug 09, 2021 36.54 36.84 36.00 36.61 1,018,349 +0.22(+0.60%)
Aug 06, 2021 37.27 37.70 36.20 36.39 1,785,526 -1.21(-3.22%)
Aug 05, 2021 37.01 37.67 36.51 37.60 1,406,743 +0.81(+2.20%)
Aug 04, 2021 36.25 37.04 36.14 36.79 3,583,684 +0.72(+2.00%)
Aug 03, 2021 36.19 36.50 34.68 36.07 1,886,004 -0.15(-0.41%)
Aug 02, 2021 36.38 37.06 35.64 36.22 1,718,661 +0.59(+1.66%)
Jul 30, 2021 34.92 36.16 34.83 35.63 2,025,240 -1.19(-3.23%)
Jul 29, 2021 36.73 37.40 36.26 36.82 2,100,103 +0.07(+0.19%)
Jul 28, 2021 36.04 37.39 35.03 36.75 3,162,906 +1.83(+5.24%)
Jul 27, 2021 35.73 36.29 33.15 34.92 3,690,407 -1.55(-4.25%)
Jul 26, 2021 36.97 37.41 35.95 36.47 2,497,075 -1.38(-3.65%)
Jul 23, 2021 37.35 38.08 36.14 37.85 2,301,496 +0.77(+2.08%)
Jul 22, 2021 36.62 37.25 36.28 37.08 1,347,244 +0.55(+1.51%)
Jul 21, 2021 35.72 36.54 35.59 36.53 1,610,346 +0.67(+1.87%)
Jul 20, 2021 34.87 36.39 33.88 35.86 2,194,220 +1.15(+3.31%)
Jul 19, 2021 33.57 34.85 33.05 34.71 2,906,437 -0.62(-1.75%)
Jul 16, 2021 37.54 37.89 35.07 35.33 2,886,884 -2.05(-5.48%)
Jul 15, 2021 38.94 39.18 36.50 37.38 2,879,177 -1.27(-3.29%)
Jul 14, 2021 39.65 39.88 38.37 38.65 2,400,720 -0.05(-0.13%)
Jul 13, 2021 38.56 39.92 38.30 38.70 2,820,722 +0.13(+0.34%)
Jul 12, 2021 37.95 38.58 37.56 38.57 1,683,569 +1.04(+2.77%)
Jul 09, 2021 36.36 37.62 36.12 37.53 2,070,887 +1.45(+4.02%)
Jul 08, 2021 35.25 36.59 34.44 36.08 5,084,319 -1.69(-4.47%)
Jul 07, 2021 39.62 39.62 37.44 37.77 3,789,406 -0.97(-2.50%)
Jul 06, 2021 38.68 38.99 37.40 38.74 2,277,322 -0.05(-0.13%)
Jul 02, 2021 38.43 38.82 37.95 38.79 2,256,950 +0.60(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.