MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
19.94
-0.54 (-2.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.76 | 20.53 | 19.51 | 19.94 | 19.94 | -2.64% | 4,530,127 |
| Mar 5, 2026 | 19.93 | 20.69 | 19.68 | 20.48 | 20.48 | 2.97% | 7,508,526 |
| Mar 4, 2026 | 19.01 | 20.23 | 18.94 | 19.89 | 19.89 | 4.68% | 8,295,997 |
| Mar 3, 2026 | 17.86 | 19.10 | 17.61 | 19.00 | 19.00 | 0.16% | 12,517,254 |
| Mar 2, 2026 | 17.79 | 19.19 | 17.69 | 18.97 | 18.97 | 3.15% | 14,418,484 |
| Feb 27, 2026 | 17.97 | 18.44 | 17.66 | 18.39 | 18.39 | 0.44% | 10,032,626 |
| Feb 26, 2026 | 18.57 | 18.60 | 17.50 | 18.31 | 18.31 | -1.61% | 13,869,450 |
| Feb 25, 2026 | 17.81 | 18.69 | 17.80 | 18.61 | 18.61 | 6.77% | 7,233,485 |
| Feb 24, 2026 | 16.91 | 17.53 | 16.45 | 17.43 | 17.43 | 1.63% | 6,779,959 |
| Feb 23, 2026 | 18.23 | 18.23 | 16.92 | 17.15 | 17.15 | -6.95% | 7,116,269 |
| Feb 20, 2026 | 17.84 | 19.10 | 17.70 | 18.43 | 18.43 | 1.43% | 7,854,308 |
| Feb 19, 2026 | 17.99 | 18.50 | 17.76 | 18.17 | 18.17 | -0.44% | 4,017,911 |
| Feb 18, 2026 | 17.89 | 18.68 | 17.67 | 18.25 | 18.25 | 2.47% | 4,619,981 |
| Feb 17, 2026 | 17.21 | 18.02 | 16.58 | 17.81 | 17.81 | 1.19% | 5,814,085 |
| Feb 13, 2026 | 17.80 | 18.20 | 17.21 | 17.60 | 17.60 | -1.51% | 6,311,763 |
| Feb 12, 2026 | 19.55 | 19.55 | 17.70 | 17.87 | 17.87 | -7.93% | 5,738,708 |
| Feb 11, 2026 | 20.25 | 20.32 | 18.96 | 19.41 | 19.41 | -2.71% | 4,612,338 |
| Feb 10, 2026 | 20.51 | 20.76 | 19.86 | 19.95 | 19.95 | -1.48% | 3,345,936 |
| Feb 9, 2026 | 19.28 | 20.65 | 18.83 | 20.25 | 20.25 | 4.71% | 3,701,031 |
| Feb 6, 2026 | 18.50 | 19.51 | 18.15 | 19.34 | 19.34 | 4.65% | 7,663,067 |
| Feb 5, 2026 | 19.25 | 19.76 | 18.23 | 18.48 | 18.48 | -7.28% | 7,862,018 |
| Feb 4, 2026 | 21.28 | 21.30 | 19.16 | 19.93 | 19.93 | -7.30% | 10,227,677 |
| Feb 3, 2026 | 23.32 | 23.34 | 20.79 | 21.50 | 21.50 | -4.53% | 8,936,320 |
| Feb 2, 2026 | 22.35 | 23.11 | 22.28 | 22.52 | 22.52 | -0.09% | 13,431,492 |
| Jan 30, 2026 | 22.74 | 23.09 | 22.17 | 22.54 | 22.54 | -2.76% | 4,198,033 |
| Jan 29, 2026 | 23.94 | 23.94 | 21.39 | 23.18 | 23.18 | -2.65% | 8,458,974 |
| Jan 28, 2026 | 24.65 | 24.69 | 23.59 | 23.81 | 23.81 | -1.85% | 6,201,394 |
| Jan 27, 2026 | 24.07 | 24.42 | 23.77 | 24.26 | 24.26 | 3.19% | 5,172,964 |
| Jan 26, 2026 | 23.06 | 23.88 | 22.90 | 23.51 | 23.51 | 2.93% | 4,960,853 |
| Jan 23, 2026 | 22.19 | 23.22 | 22.13 | 22.84 | 22.84 | 2.98% | 4,481,790 |
| Jan 22, 2026 | 22.48 | 22.48 | 21.89 | 22.18 | 22.18 | 2.73% | 3,647,638 |
| Jan 21, 2026 | 21.41 | 22.12 | 20.70 | 21.59 | 21.59 | 0.05% | 7,959,137 |
| Jan 20, 2026 | 22.36 | 22.64 | 21.52 | 21.58 | 21.58 | -8.52% | 6,864,081 |
| Jan 16, 2026 | 24.15 | 24.41 | 23.26 | 23.59 | 23.59 | -1.05% | 2,846,712 |
| Jan 15, 2026 | 24.52 | 24.64 | 23.56 | 23.84 | 23.84 | -0.13% | 4,443,650 |
| Jan 14, 2026 | 24.72 | 24.95 | 23.23 | 23.87 | 23.87 | -5.09% | 6,331,802 |
| Jan 13, 2026 | 25.25 | 25.60 | 24.58 | 25.15 | 25.15 | -0.24% | 3,379,437 |
| Jan 12, 2026 | 24.72 | 25.54 | 24.66 | 25.21 | 25.21 | 0.44% | 2,562,453 |
| Jan 9, 2026 | 24.72 | 25.24 | 24.21 | 25.10 | 25.10 | 1.83% | 3,560,004 |
| Jan 8, 2026 | 25.60 | 25.62 | 24.20 | 24.65 | 24.65 | -2.95% | 4,324,439 |
| Jan 7, 2026 | 24.91 | 26.18 | 24.77 | 25.40 | 25.40 | 2.21% | 4,006,343 |
| Jan 6, 2026 | 24.69 | 25.05 | 24.27 | 24.85 | 24.85 | 1.43% | 3,499,066 |
| Jan 5, 2026 | 24.87 | 24.99 | 24.28 | 24.50 | 24.50 | 1.53% | 5,364,594 |
| Jan 2, 2026 | 25.90 | 26.28 | 23.74 | 24.13 | 24.13 | -4.47% | 6,086,326 |
| Dec 31, 2025 | 25.93 | 25.96 | 25.23 | 25.26 | 25.26 | -2.43% | 2,498,448 |
| Dec 30, 2025 | 25.86 | 26.26 | 25.83 | 25.89 | 25.89 | -0.46% | 1,503,330 |
| Dec 29, 2025 | 25.96 | 26.31 | 25.72 | 26.01 | 26.01 | -2.03% | 3,633,677 |
| Dec 26, 2025 | 26.74 | 26.85 | 26.45 | 26.55 | 26.55 | -0.38% | 2,184,515 |
| Dec 24, 2025 | 26.43 | 26.69 | 26.28 | 26.65 | 26.65 | 0.34% | 1,389,352 |
| Dec 23, 2025 | 25.78 | 26.61 | 25.72 | 26.56 | 26.56 | 2.79% | 11,491,045 |
| Dec 22, 2025 | 26.18 | 26.20 | 25.65 | 25.84 | 25.84 | 0.62% | 2,120,296 |
| Dec 19, 2025 | 25.18 | 25.80 | 25.05 | 25.68 | 25.68 | 3.34% | 3,429,733 |
| Dec 18, 2025 | 25.13 | 25.21 | 24.43 | 24.85 | 24.85 | 2.90% | 3,439,887 |
| Dec 17, 2025 | 25.89 | 25.89 | 24.13 | 24.15 | 24.15 | -5.55% | 5,429,593 |
| Dec 16, 2025 | 25.04 | 25.79 | 24.88 | 25.57 | 25.57 | 1.31% | 4,671,689 |
| Dec 15, 2025 | 27.20 | 27.26 | 25.21 | 25.24 | 25.24 | -7.41% | 6,784,330 |
| Dec 12, 2025 | 28.70 | 28.70 | 26.85 | 27.26 | 27.26 | -7.25% | 6,663,423 |
| Dec 11, 2025 | 29.20 | 29.58 | 28.45 | 29.39 | 29.39 | -1.01% | 5,500,453 |
| Dec 10, 2025 | 29.55 | 29.90 | 29.02 | 29.69 | 29.69 | -0.64% | 6,049,063 |
| Dec 9, 2025 | 29.45 | 30.00 | 29.21 | 29.88 | 29.88 | 0.64% | 2,701,000 |
| Dec 8, 2025 | 30.01 | 30.36 | 29.42 | 29.69 | 29.69 | -0.34% | 2,494,428 |
| Dec 5, 2025 | 29.54 | 30.50 | 29.51 | 29.79 | 29.79 | 0.95% | 2,994,949 |
| Dec 4, 2025 | 30.21 | 30.21 | 29.06 | 29.51 | 29.51 | -0.30% | 2,598,470 |
| Dec 3, 2025 | 29.28 | 29.71 | 28.57 | 29.60 | 29.60 | -1.82% | 3,834,832 |
| Dec 2, 2025 | 30.16 | 30.61 | 29.62 | 30.15 | 30.15 | 1.38% | 3,664,668 |
| Dec 1, 2025 | 29.16 | 29.95 | 28.74 | 29.74 | 29.74 | -0.67% | 2,785,111 |
| Nov 28, 2025 | 29.59 | 29.98 | 29.49 | 29.94 | 29.94 | 2.36% | 1,876,801 |
| Nov 26, 2025 | 29.53 | 29.77 | 28.79 | 29.25 | 29.25 | 0.38% | 2,285,328 |
| Nov 25, 2025 | 28.67 | 29.36 | 27.50 | 29.14 | 29.14 | 1.85% | 3,924,169 |
| Nov 24, 2025 | 26.88 | 28.82 | 26.81 | 28.61 | 28.61 | 10.29% | 4,197,697 |
| Nov 21, 2025 | 25.83 | 26.93 | 24.82 | 25.94 | 25.94 | 0.74% | 7,225,759 |
| Nov 20, 2025 | 29.55 | 29.91 | 25.62 | 25.75 | 25.75 | -6.94% | 8,972,055 |
| Nov 19, 2025 | 27.13 | 28.54 | 26.88 | 27.67 | 27.67 | 1.99% | 4,456,329 |
| Nov 18, 2025 | 27.64 | 28.16 | 26.34 | 27.13 | 27.13 | -4.27% | 6,955,315 |
| Nov 17, 2025 | 28.68 | 29.55 | 27.65 | 28.34 | 28.34 | -2.24% | 4,878,551 |
| Nov 14, 2025 | 27.63 | 29.58 | 27.06 | 28.99 | 28.99 | -0.10% | 4,788,545 |
| Nov 13, 2025 | 30.35 | 30.37 | 28.48 | 29.02 | 29.02 | -5.96% | 5,465,724 |
| Nov 12, 2025 | 31.98 | 31.99 | 30.26 | 30.86 | 30.86 | -1.94% | 3,790,118 |
| Nov 11, 2025 | 31.14 | 31.58 | 30.71 | 31.47 | 31.47 | -0.38% | 5,733,191 |
| Nov 10, 2025 | 30.83 | 31.76 | 30.46 | 31.59 | 31.59 | 6.98% | 4,565,427 |
| Nov 7, 2025 | 29.19 | 29.53 | 27.58 | 29.53 | 29.53 | -0.54% | 6,706,908 |
| Nov 6, 2025 | 30.81 | 30.81 | 29.32 | 29.69 | 29.69 | -4.26% | 4,710,916 |
| Nov 5, 2025 | 30.68 | 31.49 | 30.39 | 31.01 | 31.01 | 0.58% | 2,959,524 |
| Nov 4, 2025 | 31.44 | 32.35 | 30.62 | 30.83 | 30.83 | -6.03% | 5,260,041 |
| Nov 3, 2025 | 33.70 | 33.78 | 32.54 | 32.81 | 32.81 | 0.86% | 3,063,936 |
| Oct 31, 2025 | 34.09 | 34.14 | 32.27 | 32.53 | 32.53 | 1.24% | 5,025,327 |
| Oct 30, 2025 | 33.08 | 33.38 | 31.82 | 32.13 | 32.13 | -5.33% | 5,990,483 |
| Oct 29, 2025 | 33.63 | 34.07 | 33.05 | 33.94 | 33.94 | 2.11% | 5,511,828 |
| Oct 28, 2025 | 32.53 | 33.58 | 32.34 | 33.24 | 33.24 | 4.33% | 6,639,519 |
| Oct 27, 2025 | 31.53 | 31.97 | 31.28 | 31.86 | 31.86 | 5.22% | 4,438,165 |
| Oct 24, 2025 | 30.18 | 30.61 | 29.93 | 30.28 | 30.28 | 3.03% | 4,189,604 |
| Oct 23, 2025 | 28.75 | 29.52 | 28.75 | 29.39 | 29.39 | 2.44% | 3,985,898 |
| Oct 22, 2025 | 29.50 | 29.57 | 27.82 | 28.69 | 28.69 | -4.59% | 5,974,521 |
| Oct 21, 2025 | 30.04 | 30.13 | 29.67 | 30.07 | 30.07 | 0.23% | 3,646,126 |
| Oct 20, 2025 | 28.96 | 30.05 | 28.93 | 30.00 | 30.00 | 5.63% | 4,803,684 |
| Oct 17, 2025 | 27.58 | 28.58 | 27.27 | 28.40 | 28.40 | 1.25% | 4,854,787 |
| Oct 16, 2025 | 28.77 | 29.45 | 27.32 | 28.05 | 28.05 | -1.54% | 7,486,976 |
| Oct 15, 2025 | 28.94 | 29.24 | 27.67 | 28.49 | 28.49 | 1.14% | 5,442,615 |
| Oct 14, 2025 | 28.43 | 28.94 | 27.25 | 28.17 | 28.17 | -4.96% | 7,928,101 |
| Oct 13, 2025 | 28.95 | 29.66 | 28.51 | 29.64 | 29.64 | 7.63% | 5,665,869 |