MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
29.08
+0.26 (0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.80 | 29.18 | 28.39 | 29.08 | 29.08 | 0.90% | 3,845,340 |
| Sep 25, 2025 | 28.56 | 29.21 | 27.88 | 28.82 | 28.82 | -1.20% | 5,694,433 |
| Sep 24, 2025 | 30.17 | 30.25 | 28.77 | 29.17 | 29.17 | -1.62% | 4,619,866 |
| Sep 23, 2025 | 30.92 | 30.96 | 29.42 | 29.65 | 29.65 | -4.17% | 6,021,275 |
| Sep 22, 2025 | 30.80 | 31.15 | 30.41 | 30.94 | 30.94 | -0.45% | 4,969,960 |
| Sep 19, 2025 | 30.63 | 31.10 | 30.37 | 31.08 | 31.08 | 2.78% | 6,114,915 |
| Sep 18, 2025 | 30.07 | 30.55 | 29.84 | 30.24 | 30.24 | 3.49% | 7,805,953 |
| Sep 17, 2025 | 29.75 | 29.81 | 28.32 | 29.22 | 29.22 | -1.72% | 6,748,709 |
| Sep 16, 2025 | 30.06 | 30.07 | 29.57 | 29.73 | 29.73 | -0.64% | 3,107,064 |
| Sep 15, 2025 | 28.92 | 29.94 | 28.82 | 29.92 | 29.92 | 4.54% | 5,418,148 |
| Sep 12, 2025 | 28.59 | 28.78 | 28.30 | 28.62 | 28.62 | 0.85% | 2,584,173 |
| Sep 11, 2025 | 29.04 | 29.09 | 28.34 | 28.38 | 28.38 | -0.70% | 3,998,732 |
| Sep 10, 2025 | 28.98 | 29.23 | 28.33 | 28.58 | 28.58 | 1.42% | 8,922,786 |
| Sep 9, 2025 | 28.24 | 28.34 | 27.64 | 28.18 | 28.18 | 0.75% | 5,536,530 |
| Sep 8, 2025 | 27.70 | 28.40 | 27.66 | 27.97 | 27.97 | 3.06% | 5,835,203 |
| Sep 5, 2025 | 28.05 | 28.13 | 26.54 | 27.14 | 27.14 | 1.99% | 7,865,354 |
| Sep 4, 2025 | 26.14 | 26.67 | 25.62 | 26.61 | 26.61 | 2.74% | 4,924,448 |
| Sep 3, 2025 | 25.50 | 25.90 | 25.23 | 25.90 | 25.90 | 5.20% | 5,703,657 |
| Sep 2, 2025 | 23.87 | 24.67 | 23.51 | 24.62 | 24.62 | -2.53% | 5,671,697 |
| Aug 29, 2025 | 26.32 | 26.35 | 24.95 | 25.26 | 25.26 | -5.07% | 6,189,499 |
| Aug 28, 2025 | 25.32 | 26.79 | 25.27 | 26.61 | 26.61 | 4.56% | 8,106,468 |
| Aug 27, 2025 | 25.11 | 25.59 | 24.86 | 25.45 | 25.45 | 1.11% | 3,413,664 |
| Aug 26, 2025 | 24.95 | 25.19 | 24.62 | 25.17 | 25.17 | 0.56% | 2,749,706 |
| Aug 25, 2025 | 24.77 | 25.55 | 24.64 | 25.03 | 25.03 | 0.52% | 4,351,842 |
| Aug 22, 2025 | 23.98 | 25.21 | 23.70 | 24.90 | 24.90 | 4.58% | 5,713,325 |
| Aug 21, 2025 | 24.15 | 24.35 | 23.50 | 23.81 | 23.81 | -1.98% | 2,993,008 |
| Aug 20, 2025 | 24.71 | 24.71 | 23.21 | 24.29 | 24.29 | -2.45% | 5,597,045 |
| Aug 19, 2025 | 26.23 | 26.25 | 24.63 | 24.90 | 24.90 | -5.32% | 5,571,720 |
| Aug 18, 2025 | 26.12 | 26.38 | 25.83 | 26.30 | 26.30 | 0.11% | 1,878,769 |
| Aug 15, 2025 | 26.56 | 26.64 | 26.02 | 26.27 | 26.27 | -0.30% | 3,043,184 |
| Aug 14, 2025 | 26.00 | 26.67 | 26.00 | 26.35 | 26.35 | 0.84% | 4,754,071 |
| Aug 13, 2025 | 26.84 | 26.89 | 25.84 | 26.13 | 26.13 | -1.06% | 6,566,455 |
| Aug 12, 2025 | 25.80 | 26.49 | 25.32 | 26.41 | 26.41 | 3.37% | 6,501,728 |
| Aug 11, 2025 | 25.59 | 26.04 | 25.29 | 25.55 | 25.55 | -0.70% | 3,752,194 |
| Aug 8, 2025 | 25.14 | 25.75 | 24.98 | 25.73 | 25.73 | 3.04% | 5,205,108 |
| Aug 7, 2025 | 25.78 | 25.95 | 24.29 | 24.97 | 24.97 | -1.19% | 7,637,108 |
| Aug 6, 2025 | 24.11 | 25.34 | 24.11 | 25.27 | 25.27 | 5.42% | 5,168,175 |
| Aug 5, 2025 | 24.76 | 25.15 | 23.90 | 23.97 | 23.97 | -3.19% | 4,194,310 |
| Aug 4, 2025 | 24.09 | 24.84 | 24.09 | 24.76 | 24.76 | 5.41% | 5,796,238 |
| Aug 1, 2025 | 24.28 | 24.45 | 23.15 | 23.49 | 23.49 | -8.13% | 8,863,449 |
| Jul 31, 2025 | 27.12 | 27.16 | 25.35 | 25.57 | 25.57 | 0.71% | 7,316,186 |
| Jul 30, 2025 | 25.35 | 25.62 | 24.88 | 25.39 | 25.39 | 0.40% | 5,371,169 |
| Jul 29, 2025 | 25.80 | 26.15 | 25.05 | 25.29 | 25.29 | -0.71% | 5,739,296 |
| Jul 28, 2025 | 25.33 | 25.70 | 25.14 | 25.47 | 25.47 | 1.84% | 4,512,325 |
| Jul 25, 2025 | 25.13 | 25.35 | 24.87 | 25.01 | 25.01 | -0.32% | 3,066,701 |
| Jul 24, 2025 | 25.32 | 25.60 | 24.76 | 25.09 | 25.09 | 3.72% | 5,744,893 |
| Jul 23, 2025 | 24.22 | 24.32 | 23.70 | 24.19 | 24.19 | - | 5,927,275 |
| Jul 22, 2025 | 25.21 | 25.23 | 23.90 | 24.19 | 24.19 | -3.59% | 5,432,313 |
| Jul 21, 2025 | 24.48 | 25.26 | 24.45 | 25.09 | 25.09 | 2.87% | 6,316,636 |
| Jul 18, 2025 | 24.80 | 24.80 | 23.90 | 24.39 | 24.39 | -0.65% | 3,919,263 |