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 )

599.00 -73.80 (-10.97%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 580.27 628.80 580.08 599.00 1,117,174 -73.80(-10.97%)
Jan 24, 2025 684.79 694.59 661.56 672.80 429,093 -4.76(-0.70%)
Jan 23, 2025 656.12 677.83 649.13 677.56 410,736 +13.16(+1.98%)
Jan 22, 2025 659.88 677.50 653.05 664.40 691,854 +44.37(+7.16%)
Jan 21, 2025 610.42 623.32 595.00 620.03 621,581 +23.03(+3.86%)
Jan 17, 2025 604.54 606.14 580.96 597.00 594,551 +20.60(+3.57%)
Jan 16, 2025 601.99 604.99 575.15 576.40 663,797 -17.37(-2.93%)
Jan 15, 2025 573.00 596.00 561.78 593.77 751,176 +49.17(+9.03%)
Jan 14, 2025 564.27 569.00 534.22 544.60 810,474 -6.00(-1.09%)
Jan 13, 2025 541.56 553.00 534.32 550.60 627,809 -9.40(-1.68%)
Jan 10, 2025 585.49 587.88 550.03 560.00 914,815 -42.00(-6.98%)
Jan 08, 2025 604.89 613.74 586.00 602.00 554,833 -4.39(-0.72%)
Jan 07, 2025 655.00 655.00 598.38 606.39 846,898 -40.61(-6.28%)
Jan 06, 2025 636.09 654.56 631.47 647.00 649,698 +32.36(+5.26%)
Jan 03, 2025 599.98 618.93 597.51 614.64 599,380 +21.87(+3.69%)
Jan 02, 2025 600.80 614.33 571.05 592.77 906,903 +9.18(+1.57%)
Dec 31, 2024 583.59 0 -22.61(-3.73%)
Dec 30, 2024 595.30 622.36 588.21 606.20 611,489 -22.21(-3.53%)
Dec 27, 2024 649.00 650.34 605.20 628.41 784,480 -32.01(-4.85%)
Dec 26, 2024 661.05 667.50 646.50 660.42 386,135 -5.58(-0.84%)
Dec 24, 2024 650.00 666.00 646.83 666.00 365,257 +23.68(+3.69%)
Dec 23, 2024 624.90 643.89 611.11 642.32 593,451 +27.32(+4.44%)
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%)
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.