MicroSectors FANG+ 3X Leveraged ETNs (FNGU)

35.77
-0.38 (-1.05%)
NYSE· Last Trade: Jun 2nd, 3:32 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MicroSectors FANG+ 3X Leveraged ETNs (FNGU)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202635.7536.7835.5436.157,698,00436.15
5/29/202633.6734.9933.5634.766,807,10134.76
5/28/202631.8033.0931.4632.885,190,13232.88
5/27/202631.7831.9530.9231.836,104,98231.83
5/26/202629.9531.3929.9131.105,557,70431.10
5/22/202629.2629.6428.5828.734,687,14428.73
5/21/202628.4029.6628.3129.264,956,66329.26
5/20/202628.0428.7727.4428.734,073,91828.73
5/19/202627.5828.3326.8927.626,525,97627.62
5/18/202629.0629.3627.3628.274,771,85828.27
5/15/202629.1729.9628.5428.975,264,12028.97
5/14/202629.7330.9429.6730.5310,029,86830.53
5/13/202629.2130.2728.4129.986,072,80729.98
5/12/202628.8629.2027.1928.846,895,10828.84
5/11/202629.2929.8929.0429.426,433,72729.42
5/08/202627.7829.3627.7329.206,550,75529.20
5/07/202627.5028.5127.0127.256,316,70227.25
5/06/202626.7327.5526.4127.455,723,23727.45
5/05/202626.3026.7826.1126.334,665,85426.33
5/04/202625.6426.2325.1825.687,644,75225.68
5/01/202624.7725.7524.6825.247,691,42125.24
4/30/202624.8724.9423.0024.406,323,14324.40
4/29/202624.3624.6823.8724.505,600,88424.50
4/28/202624.1924.6623.7424.436,601,59824.43
4/27/202624.6325.3024.5625.265,646,25925.26
4/24/202624.0224.8123.5524.716,977,73424.71
4/23/202624.3424.5222.8423.556,691,30123.55
4/22/202623.5024.7723.2624.646,486,97424.64
4/21/202623.3023.4722.5222.744,813,29822.74
4/20/202623.6023.6822.4123.078,762,71123.07
4/17/202623.6124.1423.3823.848,479,76623.84
4/16/202623.6323.9622.9223.6712,212,92723.67
4/15/202622.4523.5422.3423.529,448,64123.52
4/14/202620.8422.2520.8022.218,837,53922.21
4/13/202619.5020.3419.2020.315,761,09720.31
4/10/202619.2819.8619.2519.576,072,11819.57
4/09/202618.7319.1818.0419.126,508,28519.12
4/08/202619.4319.5518.2918.518,307,13018.51
4/07/202616.8217.3016.1017.257,865,87717.25
4/06/202616.7617.1416.5916.854,294,05416.85
4/02/202615.2616.5714.9616.556,895,94916.55
4/01/202616.1216.7615.8516.318,992,54916.31
3/31/202614.3015.7314.2615.6312,780,06415.63
3/30/202614.6714.7013.4813.736,516,12913.73
3/27/202615.1915.2014.2814.397,269,75914.39
3/26/202616.4316.5515.3915.438,307,78615.43
3/25/202617.3417.5216.8917.053,976,70117.05
3/24/202617.6217.8616.7716.907,472,47616.90
3/23/202617.9018.5017.6117.956,293,10617.95
3/20/202618.1418.1416.7917.187,672,26917.18
3/19/202618.3618.5717.9518.374,194,59718.37
3/18/202619.1319.5418.6618.733,955,71018.73
3/17/202619.3119.8219.1719.382,927,60919.38
3/16/202619.3319.5918.9919.153,835,33719.15
3/13/202619.7720.0218.5918.814,792,70618.81
3/12/202620.0620.3419.5519.733,764,69119.73
3/11/202620.7121.0520.0620.433,926,98220.43
3/10/202620.8320.9520.1820.466,758,40820.46
3/09/202619.3020.7619.2120.616,863,07020.61
3/06/202619.7520.5319.5119.944,610,52319.94
3/05/202619.9220.6919.6820.487,536,33120.48
3/04/202619.0120.2318.9419.898,341,26619.89
3/03/202617.8619.1017.6119.0012,559,37619.00
3/02/202617.7919.1817.6918.9714,493,65418.97