MicroSectors FANG+ ETN (FNGS)
NYSEARCA: FNGS · Real-Time Price · USD
64.65
+0.63 (0.98%)
Mar 5, 2026, 4:00 PM EST - Market closed
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.25 | 64.87 | 63.78 | 64.65 | 64.65 | 0.98% | 36,792 |
| Mar 4, 2026 | 63.28 | 64.38 | 63.22 | 64.02 | 64.02 | 1.49% | 99,155 |
| Mar 3, 2026 | 61.73 | 63.08 | 61.56 | 63.08 | 63.08 | 0.29% | 67,343 |
| Mar 2, 2026 | 61.44 | 63.19 | 61.44 | 62.90 | 62.90 | 1.08% | 48,825 |
| Feb 27, 2026 | 61.67 | 62.29 | 61.67 | 62.23 | 62.23 | 0.18% | 24,242 |
| Feb 26, 2026 | 62.45 | 62.50 | 61.50 | 62.12 | 62.12 | -0.45% | 23,306 |
| Feb 25, 2026 | 61.44 | 62.60 | 61.44 | 62.40 | 62.40 | 2.30% | 57,524 |
| Feb 24, 2026 | 60.43 | 61.17 | 60.00 | 61.00 | 61.00 | 0.59% | 36,554 |
| Feb 23, 2026 | 61.92 | 61.99 | 60.45 | 60.64 | 60.64 | -2.49% | 45,453 |
| Feb 20, 2026 | 61.38 | 62.87 | 61.38 | 62.19 | 62.19 | 0.70% | 34,908 |
| Feb 19, 2026 | 61.62 | 62.15 | 61.34 | 61.76 | 61.76 | -0.13% | 37,180 |
| Feb 18, 2026 | 61.47 | 62.39 | 61.47 | 61.84 | 61.84 | 0.90% | 55,576 |
| Feb 17, 2026 | 60.60 | 61.57 | 60.05 | 61.29 | 61.29 | 0.05% | 77,280 |
| Feb 13, 2026 | 61.29 | 61.83 | 60.81 | 61.26 | 61.26 | 0.08% | 62,370 |
| Feb 12, 2026 | 63.14 | 63.15 | 61.16 | 61.21 | 61.21 | -2.84% | 77,211 |
| Feb 11, 2026 | 64.04 | 64.14 | 62.80 | 63.00 | 63.00 | -0.88% | 41,480 |
| Feb 10, 2026 | 64.47 | 64.47 | 63.56 | 63.56 | 63.56 | -0.58% | 35,338 |
| Feb 9, 2026 | 62.78 | 64.24 | 62.78 | 63.93 | 63.93 | 1.67% | 53,510 |
| Feb 6, 2026 | 61.95 | 63.09 | 61.70 | 62.88 | 62.88 | 1.65% | 155,767 |
| Feb 5, 2026 | 62.77 | 63.35 | 61.71 | 61.86 | 61.86 | -3.15% | 204,345 |
| Feb 4, 2026 | 64.91 | 64.91 | 62.74 | 63.87 | 63.87 | -1.65% | 80,903 |
| Feb 3, 2026 | 66.85 | 66.85 | 64.39 | 64.94 | 64.94 | -1.58% | 88,817 |
| Feb 2, 2026 | 65.89 | 66.50 | 65.89 | 65.98 | 65.98 | -0.02% | 36,411 |
| Jan 30, 2026 | 65.93 | 66.53 | 65.74 | 65.99 | 65.99 | -0.73% | 38,295 |
| Jan 29, 2026 | 67.31 | 67.31 | 64.92 | 66.48 | 66.48 | -1.14% | 69,245 |
| Jan 28, 2026 | 67.99 | 68.20 | 67.01 | 67.25 | 67.25 | -0.44% | 56,596 |
| Jan 27, 2026 | 67.30 | 67.74 | 67.13 | 67.55 | 67.55 | 1.06% | 74,500 |
| Jan 26, 2026 | 66.44 | 67.28 | 66.44 | 66.84 | 66.84 | 0.84% | 61,030 |
| Jan 23, 2026 | 65.53 | 66.66 | 65.53 | 66.28 | 66.28 | 1.04% | 51,010 |
| Jan 22, 2026 | 66.08 | 66.08 | 65.30 | 65.60 | 65.60 | 1.00% | 70,858 |
| Jan 21, 2026 | 64.99 | 65.49 | 64.11 | 64.95 | 64.95 | -0.06% | 67,354 |
| Jan 20, 2026 | 65.77 | 65.93 | 64.85 | 64.99 | 64.99 | -2.65% | 108,066 |
| Jan 16, 2026 | 67.29 | 67.74 | 66.75 | 66.76 | 66.76 | -0.53% | 89,274 |
| Jan 15, 2026 | 67.66 | 67.80 | 66.89 | 67.12 | 67.12 | 0.16% | 25,184 |
| Jan 14, 2026 | 67.77 | 68.03 | 66.50 | 67.01 | 67.01 | -1.73% | 60,524 |
| Jan 13, 2026 | 68.50 | 68.66 | 67.83 | 68.19 | 68.19 | -0.28% | 62,787 |
| Jan 12, 2026 | 67.67 | 68.87 | 67.67 | 68.38 | 68.38 | -0.28% | 44,543 |
| Jan 9, 2026 | 68.47 | 68.67 | 67.53 | 68.57 | 68.57 | 0.84% | 94,068 |
| Jan 8, 2026 | 68.79 | 68.79 | 67.40 | 68.00 | 68.00 | -0.50% | 222,844 |
| Jan 7, 2026 | 67.90 | 69.05 | 67.90 | 68.34 | 68.34 | 0.87% | 51,929 |
| Jan 6, 2026 | 67.59 | 68.00 | 67.39 | 67.75 | 67.75 | 0.43% | 66,859 |
| Jan 5, 2026 | 67.80 | 68.11 | 67.36 | 67.46 | 67.46 | 0.66% | 84,186 |
| Jan 2, 2026 | 68.71 | 69.13 | 66.75 | 67.02 | 67.02 | -1.51% | 71,696 |
| Dec 31, 2025 | 68.72 | 68.80 | 68.05 | 68.05 | 68.05 | -0.86% | 46,330 |
| Dec 30, 2025 | 68.65 | 68.96 | 68.62 | 68.64 | 68.64 | -0.07% | 36,281 |
| Dec 29, 2025 | 68.65 | 69.03 | 68.50 | 68.69 | 68.69 | -0.74% | 42,440 |
| Dec 26, 2025 | 69.79 | 69.79 | 69.18 | 69.20 | 69.20 | - | 59,727 |
| Dec 24, 2025 | 68.98 | 69.25 | 68.91 | 69.20 | 69.20 | 0.13% | 16,974 |
| Dec 23, 2025 | 68.57 | 69.15 | 68.41 | 69.11 | 69.11 | 0.93% | 61,115 |
| Dec 22, 2025 | 68.80 | 68.80 | 68.36 | 68.47 | 68.47 | 0.12% | 56,287 |
| Dec 19, 2025 | 67.89 | 68.49 | 67.89 | 68.39 | 68.39 | 1.27% | 58,903 |
| Dec 18, 2025 | 67.79 | 67.92 | 67.26 | 67.53 | 67.53 | 1.03% | 81,401 |
| Dec 17, 2025 | 68.43 | 68.43 | 66.84 | 66.84 | 66.84 | -1.84% | 52,350 |
| Dec 16, 2025 | 67.65 | 68.35 | 67.54 | 68.09 | 68.09 | 0.43% | 52,427 |
| Dec 15, 2025 | 69.53 | 69.53 | 67.80 | 67.80 | 67.80 | -2.74% | 91,850 |
| Dec 12, 2025 | 70.62 | 70.88 | 69.26 | 69.71 | 69.71 | -2.64% | 72,506 |
| Dec 11, 2025 | 71.00 | 71.60 | 70.61 | 71.60 | 71.60 | -0.20% | 23,026 |
| Dec 10, 2025 | 71.36 | 71.79 | 71.10 | 71.74 | 71.74 | -0.19% | 36,091 |
| Dec 9, 2025 | 71.25 | 71.88 | 71.10 | 71.88 | 71.88 | 0.13% | 22,236 |
| Dec 8, 2025 | 72.17 | 72.17 | 71.37 | 71.79 | 71.79 | -0.18% | 39,475 |
| Dec 5, 2025 | 71.67 | 72.29 | 71.48 | 71.92 | 71.92 | 0.97% | 33,651 |
| Dec 4, 2025 | 72.14 | 72.14 | 71.11 | 71.23 | 71.23 | -0.27% | 32,069 |
| Dec 3, 2025 | 71.50 | 71.65 | 69.91 | 71.42 | 71.42 | -0.56% | 37,589 |
| Dec 2, 2025 | 72.00 | 72.25 | 71.66 | 71.82 | 71.82 | 0.43% | 64,910 |
| Dec 1, 2025 | 71.27 | 71.66 | 70.67 | 71.51 | 71.51 | -0.25% | 93,514 |
| Nov 28, 2025 | 71.25 | 71.69 | 71.25 | 71.69 | 71.69 | 0.62% | 31,299 |
| Nov 26, 2025 | 71.19 | 71.43 | 70.70 | 71.25 | 71.25 | 0.35% | 63,612 |
| Nov 25, 2025 | 70.38 | 71.00 | 69.54 | 71.00 | 71.00 | 0.71% | 97,985 |
| Nov 24, 2025 | 68.86 | 70.50 | 68.86 | 70.50 | 70.50 | 3.07% | 123,070 |
| Nov 21, 2025 | 68.28 | 69.07 | 67.03 | 68.40 | 68.40 | 0.50% | 104,770 |
| Nov 20, 2025 | 71.30 | 71.35 | 67.79 | 68.06 | 68.06 | -2.14% | 132,510 |
| Nov 19, 2025 | 69.20 | 70.21 | 69.00 | 69.55 | 69.55 | 0.91% | 34,129 |
| Nov 18, 2025 | 69.30 | 69.62 | 68.36 | 68.92 | 68.92 | -1.61% | 100,695 |
| Nov 17, 2025 | 70.67 | 70.99 | 69.45 | 70.05 | 70.05 | -0.48% | 55,378 |
| Nov 14, 2025 | 69.39 | 71.11 | 68.94 | 70.39 | 70.39 | - | 65,716 |
| Nov 13, 2025 | 71.39 | 71.63 | 70.09 | 70.39 | 70.39 | -2.24% | 84,056 |
| Nov 12, 2025 | 72.92 | 72.92 | 71.50 | 72.00 | 72.00 | -0.62% | 47,436 |
| Nov 11, 2025 | 72.20 | 72.46 | 71.84 | 72.45 | 72.45 | -0.17% | 73,924 |
| Nov 10, 2025 | 71.77 | 72.67 | 71.62 | 72.57 | 72.57 | 2.72% | 63,805 |
| Nov 7, 2025 | 70.32 | 70.68 | 69.28 | 70.65 | 70.65 | -0.24% | 167,070 |
| Nov 6, 2025 | 71.70 | 71.70 | 70.60 | 70.82 | 70.82 | -1.35% | 84,653 |
| Nov 5, 2025 | 71.50 | 72.27 | 71.41 | 71.79 | 71.79 | 0.25% | 55,755 |
| Nov 4, 2025 | 72.15 | 72.85 | 71.51 | 71.61 | 71.61 | -2.01% | 126,982 |
| Nov 3, 2025 | 73.83 | 73.96 | 73.01 | 73.08 | 73.08 | 0.10% | 82,220 |
| Oct 31, 2025 | 74.43 | 74.43 | 72.90 | 73.01 | 73.01 | 0.56% | 39,949 |
| Oct 30, 2025 | 73.28 | 73.59 | 72.39 | 72.60 | 72.60 | -1.73% | 359,340 |
| Oct 29, 2025 | 73.79 | 74.02 | 73.40 | 73.88 | 73.88 | 0.71% | 78,743 |
| Oct 28, 2025 | 73.00 | 73.75 | 72.83 | 73.36 | 73.36 | 1.14% | 178,335 |
| Oct 27, 2025 | 72.17 | 72.53 | 72.00 | 72.53 | 72.53 | 1.98% | 148,506 |
| Oct 24, 2025 | 71.00 | 71.39 | 70.98 | 71.12 | 71.12 | 1.09% | 52,334 |
| Oct 23, 2025 | 69.81 | 70.49 | 69.81 | 70.35 | 70.35 | 0.60% | 24,075 |
| Oct 22, 2025 | 70.56 | 70.94 | 69.11 | 69.93 | 69.93 | -1.38% | 171,796 |
| Oct 21, 2025 | 70.98 | 70.98 | 70.58 | 70.91 | 70.91 | 0.30% | 70,279 |
| Oct 20, 2025 | 69.79 | 70.86 | 69.79 | 70.70 | 70.70 | 1.89% | 43,918 |
| Oct 17, 2025 | 68.79 | 69.58 | 68.50 | 69.39 | 69.39 | 0.55% | 57,859 |
| Oct 16, 2025 | 69.68 | 70.19 | 68.47 | 69.01 | 69.01 | -0.52% | 506,182 |
| Oct 15, 2025 | 69.90 | 70.21 | 68.94 | 69.37 | 69.37 | 0.32% | 41,282 |
| Oct 14, 2025 | 69.34 | 69.88 | 68.51 | 69.15 | 69.15 | -2.18% | 99,706 |
| Oct 13, 2025 | 69.94 | 70.69 | 69.35 | 70.69 | 70.69 | 3.35% | 98,332 |
| Oct 10, 2025 | 71.10 | 71.30 | 68.00 | 68.40 | 68.40 | -3.68% | 161,890 |