MicroSectors FANG+ 3X Leveraged ETNs (FNGU)

17.18
-1.19 (-6.48%)
NYSE · Last Trade: Mar 23rd, 12:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/27/202617.9718.4417.6618.3910,145,21018.39
2/26/202618.5718.6017.5018.3113,951,21218.31
2/25/202617.8018.6817.8018.617,476,69518.61
2/24/202616.9117.5316.4517.436,800,69517.43
2/23/202618.2318.2316.9217.157,145,93217.15
2/20/202617.8419.1017.7018.437,884,35418.43
2/19/202617.9918.5017.7618.174,026,60118.17
2/18/202617.8918.6817.6718.254,645,86018.25
2/17/202617.2018.0216.5817.815,838,35517.81
2/13/202617.8018.1917.2117.606,359,19417.60
2/12/202619.5519.5517.7017.875,792,35917.87
2/11/202620.2520.3218.9619.414,643,30119.41
2/10/202620.5120.7619.8619.953,362,84319.95
2/09/202619.2820.6518.8320.253,719,79420.25
2/06/202618.5019.5118.1519.347,758,60919.34
2/05/202619.2519.7618.2318.488,448,00018.48
2/04/202621.2821.2919.1619.9310,359,04019.93
2/03/202623.3223.3420.7921.508,971,89221.50
2/02/202622.3523.1122.2822.5213,471,04222.52
1/30/202622.7423.0922.1722.544,301,99422.54
1/29/202623.9423.9421.3923.188,576,75923.18
1/28/202624.6524.6923.5923.816,522,83523.81
1/27/202624.0724.4223.7724.265,242,16524.26
1/26/202623.0623.8822.9023.515,021,32423.51
1/23/202622.1823.2222.1322.844,530,36322.84
1/22/202622.4822.4821.8922.183,692,00422.18
1/21/202621.4122.1220.7021.598,074,82421.59
1/20/202622.3622.6421.5221.587,011,60521.58
1/16/202624.1524.4123.2523.592,886,30823.59
1/15/202624.5224.6423.5623.844,458,79723.84
1/14/202624.7124.9523.2323.876,375,07123.87
1/13/202625.2525.6024.5825.153,393,46625.15
1/12/202624.7225.5424.6625.212,572,24225.21
1/09/202624.7225.2424.2125.103,571,67825.10
1/08/202625.6025.6224.2024.654,337,64824.65
1/07/202624.9126.1824.7725.404,032,78625.40
1/06/202624.6925.0524.2724.853,497,61724.85
1/05/202624.8724.9924.2824.505,401,73624.50
1/02/202625.9026.2823.7424.136,156,61424.13
12/31/202525.9325.9625.2325.262,516,78525.26
12/30/202525.8526.2625.8325.891,501,86325.89
12/29/202525.9626.3125.7226.013,659,61126.01
12/26/202526.7426.8426.4526.552,203,11426.55
12/24/202526.4326.6926.2826.651,395,75426.65
12/23/202525.7826.6125.7326.5611,498,52526.56