Skip to main content
MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
26.13
-0.28 (-1.06%)
At close: Aug 13, 2025, 4:00 PM
26.05
-0.08 (-0.31%)
Pre-market: Aug 14, 2025, 6:21 AM EDT

FNGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.8426.8925.8426.1326.13-1.06%6,566,455
Aug 12, 202525.8026.4925.3226.4126.413.37%6,501,728
Aug 11, 202525.5926.0425.2925.5525.55-0.70%3,752,194
Aug 8, 202525.1425.7524.9825.7325.733.04%5,205,108
Aug 7, 202525.7825.9524.2924.9724.97-1.19%7,637,108
Aug 6, 202524.1125.3424.1125.2725.275.42%5,168,175
Aug 5, 202524.7625.1523.9023.9723.97-3.19%4,194,310
Aug 4, 202524.0924.8424.0924.7624.765.41%5,796,238
Aug 1, 202524.2824.4523.1523.4923.49-8.13%8,863,449
Jul 31, 202527.1227.1625.3525.5725.570.71%7,316,186
Jul 30, 202525.3525.6224.8825.3925.390.40%5,371,169
Jul 29, 202525.8026.1525.0525.2925.29-0.71%5,739,296
Jul 28, 202525.3325.7025.1425.4725.471.84%4,512,325
Jul 25, 202525.1325.3524.8725.0125.01-0.32%3,066,701
Jul 24, 202525.3225.6024.7625.0925.093.72%5,744,893
Jul 23, 202524.2224.3223.7024.1924.19-5,927,275
Jul 22, 202525.2125.2323.9024.1924.19-3.59%5,432,313
Jul 21, 202524.4825.2624.4525.0925.092.87%6,316,636
Jul 18, 202524.8024.8023.9024.3924.39-0.65%3,919,263
Jul 17, 202524.3624.8224.1424.5524.551.45%3,426,577
Jul 16, 202524.5024.5723.6524.2024.20-0.41%4,016,511
Jul 15, 202524.6024.8224.3024.3024.301.12%4,842,225
Jul 14, 202523.5524.2023.3024.0324.031.09%3,723,358
Jul 11, 202523.8724.1523.5223.7723.77-1.37%3,608,654
Jul 10, 202525.0025.1023.7324.1024.10-3.60%6,930,946
Jul 9, 202524.5025.1924.4825.0025.003.22%7,820,419
Jul 8, 202524.7424.8523.8624.2224.22-1.54%3,755,351
Jul 7, 202524.8524.9224.1924.6024.60-1.84%4,668,381
Jul 3, 202524.4125.2424.3425.0625.064.29%6,126,673
Jul 2, 202523.3024.1123.3024.0324.031.35%4,618,074
Jul 1, 202524.7124.8023.1023.7123.71-4.74%7,511,540
Jun 30, 202524.9224.9924.4724.8924.891.84%6,568,179
Jun 27, 202524.0124.4423.5824.4424.442.82%7,400,273
Jun 26, 202523.1223.8922.8823.7723.774.30%6,308,548
Jun 25, 202522.4923.1222.3522.7922.793.03%5,872,509
Jun 24, 202521.8322.2621.8322.1222.123.95%4,693,000
Jun 23, 202520.5021.3419.9221.2821.282.90%6,410,155
Jun 20, 202521.7021.7020.5020.6820.68-2.59%5,693,827
Jun 18, 202521.6421.8421.1221.2321.23-1.21%5,441,500
Jun 17, 202521.5021.8621.3121.4921.49-0.92%5,547,850
Jun 16, 202521.2721.9121.2321.6921.693.93%5,090,991
Jun 13, 202520.9021.5020.6320.8720.87-3.65%7,591,833
Jun 12, 202521.2021.8421.1321.6621.660.98%3,814,065
Jun 11, 202521.4821.9121.1721.4521.450.56%6,474,631
Jun 10, 202521.3921.4920.5621.3321.330.05%5,430,516
Jun 9, 202521.5821.6721.2121.3221.32-0.33%4,247,563
Jun 6, 202521.4021.8221.2021.3921.391.52%7,185,472
Jun 5, 202521.2821.7820.7921.0721.07-9,616,555
Jun 4, 202520.5421.1520.5021.0721.070.86%9,469,157
Jun 3, 202520.5321.0920.3720.8920.892.10%6,561,329