MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
29.79
+0.28 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
29.76
-0.03 (-0.10%)
After-hours: Dec 5, 2025, 8:00 PM EST
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.54 | 30.50 | 29.51 | 29.79 | 29.79 | 0.95% | 2,951,874 |
| Dec 4, 2025 | 30.21 | 30.21 | 29.06 | 29.51 | 29.51 | -0.30% | 2,589,244 |
| Dec 3, 2025 | 29.28 | 29.71 | 28.57 | 29.60 | 29.60 | -1.82% | 3,772,141 |
| Dec 2, 2025 | 30.16 | 30.61 | 29.62 | 30.15 | 30.15 | 1.38% | 3,615,909 |
| Dec 1, 2025 | 29.16 | 29.95 | 28.74 | 29.74 | 29.74 | -0.67% | 2,775,974 |
| Nov 28, 2025 | 29.59 | 29.98 | 29.49 | 29.94 | 29.94 | 2.36% | 1,815,256 |
| Nov 26, 2025 | 29.53 | 29.77 | 28.79 | 29.25 | 29.25 | 0.38% | 2,248,286 |
| Nov 25, 2025 | 28.67 | 29.36 | 27.50 | 29.14 | 29.14 | 1.85% | 3,859,875 |
| Nov 24, 2025 | 26.88 | 28.82 | 26.81 | 28.61 | 28.61 | 10.29% | 4,134,105 |
| Nov 21, 2025 | 25.83 | 26.93 | 24.82 | 25.94 | 25.94 | 0.74% | 7,177,078 |
| 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 |
| Oct 10, 2025 | 30.53 | 31.02 | 27.45 | 27.54 | 27.54 | -9.70% | 17,046,856 |
| Oct 9, 2025 | 30.25 | 30.51 | 29.91 | 30.50 | 30.50 | 0.79% | 3,182,869 |
| Oct 8, 2025 | 29.11 | 30.29 | 29.09 | 30.26 | 30.26 | 4.63% | 5,570,783 |
| Oct 7, 2025 | 29.40 | 29.52 | 28.35 | 28.92 | 28.92 | -1.13% | 5,036,307 |
| Oct 6, 2025 | 28.80 | 29.50 | 28.46 | 29.25 | 29.25 | 1.18% | 5,246,280 |
| Oct 3, 2025 | 29.45 | 29.58 | 28.61 | 28.91 | 28.91 | -1.73% | 4,199,675 |
| Oct 2, 2025 | 29.69 | 29.70 | 28.79 | 29.42 | 29.42 | 0.93% | 4,856,206 |
| Oct 1, 2025 | 28.50 | 29.23 | 28.26 | 29.15 | 29.15 | -0.03% | 4,039,798 |
| Sep 30, 2025 | 29.15 | 29.23 | 28.36 | 29.16 | 29.16 | -0.68% | 4,150,790 |
| Sep 29, 2025 | 29.42 | 30.08 | 29.10 | 29.36 | 29.36 | 0.96% | 3,464,253 |
| Sep 26, 2025 | 28.80 | 29.18 | 28.39 | 29.08 | 29.08 | 0.90% | 3,845,340 |
| Sep 25, 2025 | 28.56 | 29.21 | 27.88 | 28.82 | 28.82 | -1.20% | 5,694,433 |
| Sep 24, 2025 | 30.17 | 30.25 | 28.77 | 29.17 | 29.17 | -1.62% | 4,619,866 |
| Sep 23, 2025 | 30.92 | 30.96 | 29.42 | 29.65 | 29.65 | -4.17% | 6,021,275 |
| Sep 22, 2025 | 30.80 | 31.15 | 30.41 | 30.94 | 30.94 | -0.45% | 4,969,960 |
| Sep 19, 2025 | 30.63 | 31.10 | 30.37 | 31.08 | 31.08 | 2.78% | 6,114,915 |
| Sep 18, 2025 | 30.07 | 30.55 | 29.84 | 30.24 | 30.24 | 3.49% | 7,805,953 |
| Sep 17, 2025 | 29.75 | 29.81 | 28.32 | 29.22 | 29.22 | -1.72% | 6,748,709 |
| Sep 16, 2025 | 30.06 | 30.07 | 29.57 | 29.73 | 29.73 | -0.64% | 3,107,064 |
| Sep 15, 2025 | 28.92 | 29.94 | 28.82 | 29.92 | 29.92 | 4.54% | 5,418,148 |
| Sep 12, 2025 | 28.59 | 28.78 | 28.30 | 28.62 | 28.62 | 0.85% | 2,584,173 |
| Sep 11, 2025 | 29.04 | 29.09 | 28.34 | 28.38 | 28.38 | -0.70% | 3,998,732 |
| Sep 10, 2025 | 28.98 | 29.23 | 28.33 | 28.58 | 28.58 | 1.42% | 8,922,786 |
| Sep 9, 2025 | 28.24 | 28.34 | 27.64 | 28.18 | 28.18 | 0.75% | 5,536,530 |
| Sep 8, 2025 | 27.70 | 28.40 | 27.66 | 27.97 | 27.97 | 3.06% | 5,835,203 |
| Sep 5, 2025 | 28.05 | 28.13 | 26.54 | 27.14 | 27.14 | 1.99% | 7,865,354 |
| Sep 4, 2025 | 26.14 | 26.67 | 25.62 | 26.61 | 26.61 | 2.74% | 4,924,448 |
| Sep 3, 2025 | 25.50 | 25.90 | 25.23 | 25.90 | 25.90 | 5.20% | 5,984,400 |
| Sep 2, 2025 | 23.87 | 24.67 | 23.51 | 24.62 | 24.62 | -2.53% | 5,671,697 |
| Aug 29, 2025 | 26.32 | 26.35 | 24.95 | 25.26 | 25.26 | -5.07% | 6,189,499 |
| Aug 28, 2025 | 25.32 | 26.79 | 25.27 | 26.61 | 26.61 | 4.56% | 8,106,468 |
| Aug 27, 2025 | 25.11 | 25.59 | 24.86 | 25.45 | 25.45 | 1.11% | 3,413,664 |
| Aug 26, 2025 | 24.95 | 25.19 | 24.62 | 25.17 | 25.17 | 0.56% | 2,749,706 |
| Aug 25, 2025 | 24.77 | 25.55 | 24.64 | 25.03 | 25.03 | 0.52% | 4,351,842 |
| Aug 22, 2025 | 23.98 | 25.21 | 23.70 | 24.90 | 24.90 | 4.58% | 5,713,325 |
| Aug 21, 2025 | 24.15 | 24.35 | 23.50 | 23.81 | 23.81 | -1.98% | 2,993,008 |
| Aug 20, 2025 | 24.71 | 24.71 | 23.21 | 24.29 | 24.29 | -2.45% | 5,597,045 |
| Aug 19, 2025 | 26.23 | 26.25 | 24.63 | 24.90 | 24.90 | -5.32% | 5,571,720 |
| Aug 18, 2025 | 26.12 | 26.38 | 25.83 | 26.30 | 26.30 | 0.11% | 1,878,769 |
| Aug 15, 2025 | 26.56 | 26.64 | 26.02 | 26.27 | 26.27 | -0.30% | 3,043,184 |
| Aug 14, 2025 | 26.00 | 26.67 | 26.00 | 26.35 | 26.35 | 0.84% | 4,754,071 |
| Aug 13, 2025 | 26.84 | 26.89 | 25.84 | 26.13 | 26.13 | -1.06% | 6,566,455 |
| Aug 12, 2025 | 25.80 | 26.49 | 25.32 | 26.41 | 26.41 | 3.37% | 6,501,728 |
| Aug 11, 2025 | 25.59 | 26.04 | 25.29 | 25.55 | 25.55 | -0.70% | 3,752,194 |
| Aug 8, 2025 | 25.14 | 25.75 | 24.98 | 25.73 | 25.73 | 3.04% | 5,205,108 |
| Aug 7, 2025 | 25.78 | 25.95 | 24.29 | 24.97 | 24.97 | -1.19% | 7,637,108 |
| Aug 6, 2025 | 24.11 | 25.34 | 24.11 | 25.27 | 25.27 | 5.42% | 5,168,175 |
| Aug 5, 2025 | 24.76 | 25.15 | 23.90 | 23.97 | 23.97 | -3.19% | 4,194,310 |
| Aug 4, 2025 | 24.09 | 24.84 | 24.09 | 24.76 | 24.76 | 5.41% | 5,796,238 |
| Aug 1, 2025 | 24.28 | 24.45 | 23.15 | 23.49 | 23.49 | -8.13% | 8,863,449 |
| Jul 31, 2025 | 27.12 | 27.16 | 25.35 | 25.57 | 25.57 | 0.71% | 7,316,186 |
| Jul 30, 2025 | 25.35 | 25.62 | 24.88 | 25.39 | 25.39 | 0.40% | 5,371,169 |
| Jul 29, 2025 | 25.80 | 26.15 | 25.05 | 25.29 | 25.29 | -0.71% | 5,739,296 |
| Jul 28, 2025 | 25.33 | 25.70 | 25.14 | 25.47 | 25.47 | 1.84% | 4,512,325 |
| Jul 25, 2025 | 25.13 | 25.35 | 24.87 | 25.01 | 25.01 | -0.32% | 3,066,701 |
| Jul 24, 2025 | 25.32 | 25.60 | 24.76 | 25.09 | 25.09 | 3.72% | 5,744,893 |
| Jul 23, 2025 | 24.22 | 24.32 | 23.70 | 24.19 | 24.19 | - | 5,927,275 |
| Jul 22, 2025 | 25.21 | 25.23 | 23.90 | 24.19 | 24.19 | -3.59% | 5,432,313 |
| Jul 21, 2025 | 24.48 | 25.26 | 24.45 | 25.09 | 25.09 | 2.87% | 6,316,636 |
| Jul 18, 2025 | 24.80 | 24.80 | 23.90 | 24.39 | 24.39 | -0.65% | 3,919,263 |
| Jul 17, 2025 | 24.36 | 24.82 | 24.14 | 24.55 | 24.55 | 1.45% | 3,426,577 |