Skip to main content
MicroSectors FANG+ 3 Leveraged ETNs (FNGU)
NYSEARCA: FNGU · Real-Time Price · USD
24.51
+0.08 (0.33%)
Apr 29, 2026, 11:31 AM EDT - Market open

FNGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.3624.6923.8824.49-0.25%1,647,421
Apr 28, 202624.1924.6623.7424.4324.43-3.29%6,480,729
Apr 27, 202624.6325.3024.5625.2625.262.23%5,569,062
Apr 24, 202624.0224.8123.5624.7124.714.93%6,884,905
Apr 23, 202624.3424.5322.8423.5523.55-4.42%6,635,053
Apr 22, 202623.5024.7723.2624.6424.648.36%6,357,591
Apr 21, 202623.3023.4722.5322.7422.74-1.43%4,737,694
Apr 20, 202623.6023.6822.4123.0723.07-3.23%8,524,365
Apr 17, 202623.6224.1423.3823.8423.840.72%8,399,018
Apr 16, 202623.6323.9722.9223.6723.670.64%12,018,244
Apr 15, 202622.4523.5422.3523.5223.525.90%9,278,683
Apr 14, 202620.8422.2620.8022.2122.219.35%8,650,264
Apr 13, 202619.5020.3519.2020.3120.313.78%5,650,024
Apr 10, 202619.2819.8719.2519.5719.572.35%5,847,226
Apr 9, 202618.7319.1818.0419.1219.123.30%6,371,084
Apr 8, 202619.4319.5518.2918.5118.517.30%7,667,418
Apr 7, 202616.8217.3016.1017.2517.252.37%7,087,224
Apr 6, 202616.7617.1416.5916.8516.851.81%4,264,743
Apr 2, 202615.2616.5714.9616.5516.551.47%6,783,876
Apr 1, 202616.1216.7615.8516.3116.314.35%8,827,740
Mar 31, 202614.3015.7414.2615.6315.6313.84%12,061,890
Mar 30, 202614.6714.7013.4913.7313.73-4.59%6,444,030
Mar 27, 202615.1915.2014.2814.3914.39-6.74%7,127,367
Mar 26, 202616.4316.5515.3915.4315.43-9.50%7,579,718
Mar 25, 202617.3417.5216.8917.0517.050.89%3,919,296
Mar 24, 202617.6217.8716.7716.9016.90-5.85%6,740,657
Mar 23, 202617.9018.5017.6217.9517.954.48%6,248,994
Mar 20, 202618.1418.1416.7917.1817.18-6.48%7,437,408
Mar 19, 202618.3718.5717.9518.3718.37-1.92%4,153,687
Mar 18, 202619.1319.5418.6718.7318.73-3.35%3,916,629
Mar 17, 202619.3119.8219.1719.3819.381.20%2,915,753
Mar 16, 202619.3319.5918.9919.1519.151.81%3,785,202
Mar 13, 202619.7720.0218.5918.8118.81-4.66%4,753,881
Mar 12, 202620.0620.3419.5519.7319.73-3.43%3,738,222
Mar 11, 202620.7121.0520.0620.4320.43-0.15%3,855,580
Mar 10, 202620.8320.9520.1820.4620.46-0.73%6,731,282
Mar 9, 202619.3020.7619.2120.6120.613.36%6,800,319
Mar 6, 202619.7620.5319.5119.9419.94-2.64%4,530,127
Mar 5, 202619.9320.6919.6820.4820.482.97%7,508,526
Mar 4, 202619.0120.2318.9419.8919.894.68%8,295,997
Mar 3, 202617.8619.1017.6119.0019.000.16%12,517,254
Mar 2, 202617.7919.1917.6918.9718.973.15%14,418,484
Feb 27, 202617.9718.4417.6618.3918.390.44%10,032,626
Feb 26, 202618.5718.6017.5018.3118.31-1.61%13,869,450
Feb 25, 202617.8118.6917.8018.6118.616.77%7,233,485
Feb 24, 202616.9117.5316.4517.4317.431.63%6,779,959
Feb 23, 202618.2318.2316.9217.1517.15-6.95%7,116,269
Feb 20, 202617.8419.1017.7018.4318.431.43%7,854,308
Feb 19, 202617.9918.5017.7618.1718.17-0.44%4,017,911
Feb 18, 202617.8918.6817.6718.2518.252.47%4,619,981
Feb 17, 202617.2118.0216.5817.8117.811.19%5,814,085
Feb 13, 202617.8018.2017.2117.6017.60-1.51%6,311,763
Feb 12, 202619.5519.5517.7017.8717.87-7.93%5,738,708
Feb 11, 202620.2520.3218.9619.4119.41-2.71%4,612,338
Feb 10, 202620.5120.7619.8619.9519.95-1.48%3,345,936
Feb 9, 202619.2820.6518.8320.2520.254.71%3,701,031
Feb 6, 202618.5019.5118.1519.3419.344.65%7,663,067
Feb 5, 202619.2519.7618.2318.4818.48-7.28%7,862,018
Feb 4, 202621.2821.3019.1619.9319.93-7.30%10,227,677
Feb 3, 202623.3223.3420.7921.5021.50-4.53%8,936,320
Feb 2, 202622.3523.1122.2822.5222.52-0.09%13,431,492
Jan 30, 202622.7423.0922.1722.5422.54-2.76%4,198,033
Jan 29, 202623.9423.9421.3923.1823.18-2.65%8,458,974
Jan 28, 202624.6524.6923.5923.8123.81-1.85%6,201,394
Jan 27, 202624.0724.4223.7724.2624.263.19%5,172,964
Jan 26, 202623.0623.8822.9023.5123.512.93%4,960,853
Jan 23, 202622.1923.2222.1322.8422.842.98%4,481,790
Jan 22, 202622.4822.4821.8922.1822.182.73%3,647,638
Jan 21, 202621.4122.1220.7021.5921.590.05%7,959,137
Jan 20, 202622.3622.6421.5221.5821.58-8.52%6,864,081
Jan 16, 202624.1524.4123.2623.5923.59-1.05%2,846,712
Jan 15, 202624.5224.6423.5623.8423.84-0.13%4,443,650
Jan 14, 202624.7224.9523.2323.8723.87-5.09%6,331,802
Jan 13, 202625.2525.6024.5825.1525.15-0.24%3,379,437
Jan 12, 202624.7225.5424.6625.2125.210.44%2,562,453
Jan 9, 202624.7225.2424.2125.1025.101.83%3,560,004
Jan 8, 202625.6025.6224.2024.6524.65-2.95%4,324,439
Jan 7, 202624.9126.1824.7725.4025.402.21%4,006,343
Jan 6, 202624.6925.0524.2724.8524.851.43%3,499,066
Jan 5, 202624.8724.9924.2824.5024.501.53%5,364,594
Jan 2, 202625.9026.2823.7424.1324.13-4.47%6,086,326
Dec 31, 202525.9325.9625.2325.2625.26-2.43%2,498,448
Dec 30, 202525.8626.2625.8325.8925.89-0.46%1,503,330
Dec 29, 202525.9626.3125.7226.0126.01-2.03%3,633,677
Dec 26, 202526.7426.8526.4526.5526.55-0.38%2,184,515
Dec 24, 202526.4326.6926.2826.6526.650.34%1,389,352
Dec 23, 202525.7826.6125.7226.5626.562.79%11,491,045
Dec 22, 202526.1826.2025.6525.8425.840.62%2,120,296
Dec 19, 202525.1825.8025.0525.6825.683.34%3,429,733
Dec 18, 202525.1325.2124.4324.8524.852.90%3,439,887
Dec 17, 202525.8925.8924.1324.1524.15-5.55%5,429,593
Dec 16, 202525.0425.7924.8825.5725.571.31%4,671,689
Dec 15, 202527.2027.2625.2125.2425.24-7.41%6,784,330
Dec 12, 202528.7028.7026.8527.2627.26-7.25%6,663,423
Dec 11, 202529.2029.5828.4529.3929.39-1.01%5,500,453
Dec 10, 202529.5529.9029.0229.6929.69-0.64%6,049,063
Dec 9, 202529.4530.0029.2129.8829.880.64%2,701,000
Dec 8, 202530.0130.3629.4229.6929.69-0.34%2,494,428
Dec 5, 202529.5430.5029.5129.7929.790.95%2,994,949
Dec 4, 202530.2130.2129.0629.5129.51-0.30%2,598,470