NYSEArca - Delayed Quote USD

MicroSectors FANG+ Index 3X Leveraged ETN (FNGU)

305.55 +24.05 (+8.54%)
At close: April 26 at 4:00 PM EDT
305.55 0.00 (0.00%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 301.10 308.90 295.03 305.55 305.55 1,430,600
Apr 25, 2024 258.67 283.00 255.66 281.50 281.50 2,161,100
Apr 24, 2024 294.25 296.66 278.74 286.57 286.57 1,576,200
Apr 23, 2024 269.33 282.26 268.21 280.13 280.13 1,087,900
Apr 22, 2024 259.25 268.49 252.33 262.80 262.80 945,900
Apr 19, 2024 281.38 281.72 253.46 257.95 257.95 1,588,400
Apr 18, 2024 296.24 303.00 288.50 290.00 290.00 895,800
Apr 17, 2024 314.20 315.00 294.28 297.19 297.19 1,254,300
Apr 16, 2024 307.27 315.01 304.79 309.18 309.18 917,500
Apr 15, 2024 342.98 342.98 309.05 310.40 310.40 1,370,100
Apr 12, 2024 341.74 347.49 332.50 336.73 336.73 1,311,800
Apr 11, 2024 332.62 354.87 327.56 352.69 352.69 1,445,800
Apr 10, 2024 320.20 329.23 318.88 327.05 327.05 923,500
Apr 9, 2024 337.00 338.10 322.15 332.25 332.25 975,400
Apr 8, 2024 334.05 337.99 326.41 331.00 331.00 526,500
Apr 5, 2024 321.32 336.54 319.00 329.20 329.20 995,600
Apr 4, 2024 336.60 346.32 315.50 316.05 316.05 1,092,900
Apr 3, 2024 317.01 331.92 317.01 328.60 328.60 586,800
Apr 2, 2024 315.00 323.89 311.54 323.15 323.15 693,400
Apr 1, 2024 328.57 338.50 325.92 332.60 332.60 683,100
Mar 28, 2024 330.90 332.23 325.00 327.00 327.00 407,500
Mar 27, 2024 340.51 340.51 323.80 331.36 331.36 631,800
Mar 26, 2024 343.41 347.20 332.50 333.11 333.11 539,600
Mar 25, 2024 332.45 340.30 330.49 337.20 337.20 488,600
Mar 22, 2024 329.97 341.61 328.52 339.47 339.47 600,700
Mar 21, 2024 347.17 348.58 331.95 332.64 332.64 1,071,500
Mar 20, 2024 321.22 336.19 317.43 333.60 333.60 1,207,400
Mar 19, 2024 306.50 318.32 298.51 317.85 317.85 963,700
Mar 18, 2024 316.05 323.15 312.13 314.00 314.00 1,011,600
Mar 15, 2024 305.65 309.00 297.58 299.48 299.48 1,074,300
Mar 14, 2024 316.69 319.83 305.00 310.86 310.86 1,092,400
Mar 13, 2024 318.26 318.50 309.93 314.04 314.04 912,200
Mar 12, 2024 309.86 322.18 300.00 321.63 321.63 1,403,300
Mar 11, 2024 305.74 310.85 297.00 301.74 301.74 1,038,200
Mar 8, 2024 339.35 346.58 307.57 311.47 311.47 1,792,900
Mar 7, 2024 319.37 335.50 315.62 333.63 333.63 1,133,400
Mar 6, 2024 320.26 321.50 305.81 311.37 311.37 1,447,200
Mar 5, 2024 322.15 322.33 302.16 308.81 308.81 1,447,400
Mar 4, 2024 341.28 341.89 330.67 331.32 331.32 1,186,300
Mar 1, 2024 326.91 344.22 326.79 341.80 341.80 1,060,200
Feb 29, 2024 318.59 325.49 309.74 322.30 322.30 1,447,900
Feb 28, 2024 332.54 337.50 328.00 330.80 330.80 996,700
Feb 27, 2024 338.82 341.06 331.99 338.46 338.46 810,600
Feb 26, 2024 337.37 341.55 331.70 334.82 334.82 669,200
Feb 23, 2024 346.00 351.25 330.99 335.48 335.48 1,473,200
Feb 22, 2024 325.80 340.27 321.00 337.50 337.50 1,530,700
Feb 21, 2024 294.36 297.35 286.85 296.73 296.73 1,145,700
Feb 20, 2024 308.51 312.50 289.21 299.60 299.60 1,700,100
Feb 16, 2024 328.57 328.81 313.52 316.90 316.90 1,142,400
Feb 15, 2024 324.42 328.17 316.02 327.02 327.02 970,100
Feb 14, 2024 316.98 325.88 310.11 325.62 325.62 1,409,700
Feb 13, 2024 298.92 316.58 294.98 307.19 307.19 1,625,200
Feb 12, 2024 328.40 337.22 318.48 320.65 320.65 1,360,200
Feb 9, 2024 319.02 330.10 317.38 329.29 329.29 1,079,900
Feb 8, 2024 310.77 318.47 309.00 312.50 312.50 1,177,800
Feb 7, 2024 299.38 311.65 298.01 309.91 309.91 1,401,800
Feb 6, 2024 302.29 304.73 286.66 294.30 294.30 1,144,200
Feb 5, 2024 301.26 306.56 287.98 299.46 299.46 1,288,100
Feb 2, 2024 282.13 303.50 277.36 300.75 300.75 2,393,000
Feb 1, 2024 257.01 264.19 256.11 262.83 262.83 1,253,400
Jan 31, 2024 258.84 265.84 250.20 251.71 251.71 1,650,300
Jan 30, 2024 282.79 284.72 273.30 274.89 274.89 1,153,600
Jan 29, 2024 271.05 283.83 269.05 283.04 283.04 1,189,200
Jan 26, 2024 269.66 276.07 267.91 269.55 269.55 903,200
Jan 25, 2024 275.66 279.58 264.44 271.70 271.70 1,557,800
Jan 24, 2024 274.30 286.73 273.10 274.43 274.43 2,097,900
Jan 23, 2024 256.89 261.36 251.90 260.04 260.04 938,100
Jan 22, 2024 257.53 261.00 252.45 253.66 253.66 1,437,300
Jan 19, 2024 240.78 251.75 238.68 251.69 251.69 1,725,100
Jan 18, 2024 234.39 238.19 229.10 236.30 236.30 1,654,300
Jan 17, 2024 226.47 228.00 216.78 227.21 227.21 1,367,400
Jan 16, 2024 230.80 236.94 227.84 231.28 231.28 1,231,500
Jan 12, 2024 234.42 238.88 232.25 233.84 233.84 1,090,900
Jan 11, 2024 238.94 243.52 227.30 235.83 235.83 1,820,200
Jan 10, 2024 228.72 237.24 227.47 233.81 233.81 1,416,700
Jan 9, 2024 221.06 229.71 219.29 227.16 227.16 1,253,000
Jan 8, 2024 211.54 226.20 211.08 225.45 225.45 1,582,100
Jan 5, 2024 206.50 213.06 206.00 208.59 208.59 1,628,300
Jan 4, 2024 206.28 212.98 204.92 205.18 205.18 1,320,900
Jan 3, 2024 210.37 214.33 207.73 208.83 208.83 1,454,600
Jan 2, 2024 225.91 227.59 210.55 216.56 216.56 1,669,800
Dec 29, 2023 238.50 239.44 229.09 232.89 232.89 1,186,800
Dec 28, 2023 242.20 243.11 237.64 238.25 238.25 575,700
Dec 27, 2023 239.90 242.78 238.13 239.45 239.45 1,052,800
Dec 26, 2023 236.27 239.87 235.51 238.77 238.77 719,400
Dec 22, 2023 239.38 240.59 231.00 234.53 234.53 1,019,200
Dec 21, 2023 236.00 238.18 229.91 237.01 237.01 1,633,400
Dec 20, 2023 238.94 245.16 228.19 228.20 228.20 1,979,300
Dec 19, 2023 236.21 239.30 235.22 239.20 239.20 1,135,500
Dec 18, 2023 226.35 238.06 225.68 235.38 235.38 1,367,000
Dec 15, 2023 219.09 228.16 218.70 224.90 224.90 1,655,700
Dec 14, 2023 221.86 223.90 214.27 220.97 220.97 1,699,800
Dec 13, 2023 212.77 221.75 211.54 219.29 219.29 2,143,100
Dec 12, 2023 203.10 212.25 202.50 212.14 212.14 1,570,900
Dec 11, 2023 200.88 206.40 198.12 205.25 205.25 1,452,900
Dec 8, 2023 194.84 204.36 194.84 203.62 203.62 1,458,300
Dec 7, 2023 191.48 198.80 190.88 197.86 197.86 1,511,500
Dec 6, 2023 198.20 198.75 187.04 187.45 187.45 1,546,800
Dec 5, 2023 186.12 196.51 186.11 193.60 193.60 1,593,600
Dec 4, 2023 190.00 191.51 183.75 189.85 189.85 1,740,100
Dec 1, 2023 196.20 199.00 191.98 197.60 197.60 1,289,100
Nov 30, 2023 205.61 206.75 194.76 200.03 200.03 1,659,400
Nov 29, 2023 208.35 210.41 201.31 201.70 201.70 1,386,900
Nov 28, 2023 199.76 205.00 197.81 204.81 204.81 1,202,100
Nov 27, 2023 202.55 206.55 201.31 201.78 201.78 857,700
Nov 24, 2023 203.54 204.98 200.75 203.20 203.20 419,600
Nov 22, 2023 206.69 211.12 202.56 204.50 204.50 1,345,500
Nov 21, 2023 201.68 205.10 199.81 204.20 204.20 1,376,800
Nov 20, 2023 196.49 207.60 196.49 206.45 206.45 1,737,800
Nov 17, 2023 195.32 198.40 192.63 197.24 197.24 1,194,500
Nov 16, 2023 193.70 197.36 191.51 196.59 196.59 1,302,800
Nov 15, 2023 199.98 200.82 192.75 196.40 196.40 1,813,200
Nov 14, 2023 194.02 198.21 192.82 196.14 196.14 2,454,300
Nov 13, 2023 182.34 186.24 178.69 183.60 183.60 1,742,900
Nov 10, 2023 172.54 184.73 170.50 184.51 184.51 2,313,800
Nov 9, 2023 176.20 179.08 169.38 170.51 170.51 2,127,200
Nov 8, 2023 173.89 175.50 170.56 175.06 175.06 1,944,900
Nov 7, 2023 167.45 174.49 165.57 173.05 173.05 2,334,500
Nov 6, 2023 163.36 165.75 158.51 163.29 163.29 1,764,100
Nov 3, 2023 156.70 163.13 155.59 162.05 162.05 2,236,600
Nov 2, 2023 154.63 156.13 150.61 154.68 154.68 2,205,700
Nov 1, 2023 141.35 149.00 140.96 148.60 148.60 2,833,600
Oct 31, 2023 138.61 140.25 133.35 139.57 139.57 1,660,300
Oct 30, 2023 137.52 142.20 135.51 138.85 138.85 2,717,200
Oct 27, 2023 135.00 137.28 131.10 133.78 133.78 2,611,000
Oct 26, 2023 137.95 139.73 125.85 128.94 128.94 4,225,300
Oct 25, 2023 152.00 152.54 139.46 140.40 140.40 2,940,600
Oct 24, 2023 153.34 157.00 150.40 155.70 155.70 2,350,000
Oct 23, 2023 143.75 153.99 140.62 150.00 150.00 2,722,800
Oct 20, 2023 153.98 155.01 144.75 145.34 145.34 2,624,100
Oct 19, 2023 159.60 162.50 152.96 154.14 154.14 2,586,900
Oct 18, 2023 160.17 163.98 151.50 153.59 153.59 2,386,100
Oct 17, 2023 161.73 167.85 157.14 164.33 164.33 2,280,400
Oct 16, 2023 163.25 170.80 162.30 169.46 169.46 1,940,500
Oct 13, 2023 172.49 173.79 160.29 161.96 161.96 2,541,200
Oct 12, 2023 173.50 178.85 168.32 172.11 172.11 2,527,300
Oct 11, 2023 171.10 174.94 169.10 173.86 173.86 2,163,300
Oct 10, 2023 168.20 175.48 167.76 168.73 168.73 2,205,400
Oct 9, 2023 160.47 169.48 157.93 167.89 167.89 2,220,700
Oct 6, 2023 148.78 166.39 148.50 165.35 165.35 2,442,700
Oct 5, 2023 154.88 156.08 148.73 154.02 154.02 2,054,700
Oct 4, 2023 147.78 155.64 147.78 154.57 154.57 2,226,500
Oct 3, 2023 152.60 157.10 144.30 146.43 146.43 2,486,000
Oct 2, 2023 150.10 158.55 149.12 155.96 155.96 2,125,800
Sep 29, 2023 154.38 156.98 148.17 150.13 150.13 2,485,600
Sep 28, 2023 142.02 150.83 139.44 148.69 148.69 2,536,300
Sep 27, 2023 145.43 147.18 138.00 143.43 143.43 2,607,100
Sep 26, 2023 148.08 149.09 142.44 143.74 143.74 2,367,100
Sep 25, 2023 147.25 152.32 145.10 151.80 151.80 1,491,400
Sep 22, 2023 152.15 155.32 147.60 148.55 148.55 2,058,100
Sep 21, 2023 153.41 155.50 148.66 148.85 148.85 2,562,200
Sep 20, 2023 172.00 172.90 160.41 160.65 160.65 1,696,700
Sep 19, 2023 169.86 172.33 164.97 170.85 170.85 1,284,900
Sep 18, 2023 169.63 173.61 168.63 171.91 171.91 933,000
Sep 15, 2023 183.07 184.24 171.40 173.45 173.45 1,829,200
Sep 14, 2023 186.43 187.17 179.89 184.55 184.55 1,218,500
Sep 13, 2023 181.32 186.83 179.32 183.48 183.48 1,714,900
Sep 12, 2023 186.48 190.21 180.85 181.38 181.38 1,372,700
Sep 11, 2023 185.59 191.10 182.15 190.00 190.00 1,749,700
Sep 8, 2023 179.00 184.87 177.34 178.99 178.99 1,433,200
Sep 7, 2023 170.34 178.78 168.45 177.94 177.94 1,490,700
Sep 6, 2023 187.00 188.72 176.10 180.51 180.51 1,764,000
Sep 5, 2023 180.94 190.79 180.65 188.80 188.80 1,550,300
Sep 1, 2023 189.00 189.63 180.29 182.88 182.88 2,238,600
Aug 31, 2023 182.12 188.16 181.22 183.76 183.76 1,715,800
Aug 30, 2023 179.32 184.86 175.67 182.22 182.22 2,204,400
Aug 29, 2023 162.84 180.07 162.53 179.00 179.00 2,613,600
Aug 28, 2023 165.51 167.41 159.05 163.94 163.94 1,784,600
Aug 25, 2023 158.56 166.05 151.70 161.81 161.81 3,489,500
Aug 24, 2023 182.95 182.95 157.60 157.83 157.83 3,057,000
Aug 23, 2023 163.95 175.81 163.35 173.20 173.20 2,620,000
Aug 22, 2023 169.79 169.87 160.35 162.00 162.00 2,193,100
Aug 21, 2023 154.80 164.50 153.53 163.62 163.62 2,068,500
Aug 18, 2023 145.82 152.95 143.18 150.91 150.91 3,166,800
Aug 17, 2023 161.51 162.37 151.61 152.75 152.75 1,914,300
Aug 16, 2023 167.41 169.09 160.20 160.36 160.36 1,574,700
Aug 15, 2023 174.12 176.33 167.85 168.93 168.93 1,468,200
Aug 14, 2023 163.31 174.82 161.03 174.78 174.78 1,715,200
Aug 11, 2023 167.66 170.65 163.73 166.34 166.34 1,818,700
Aug 10, 2023 175.28 183.14 170.16 172.63 172.63 2,823,400
Aug 9, 2023 183.99 184.44 169.19 171.93 171.93 2,216,500
Aug 8, 2023 184.87 186.67 177.58 183.14 183.14 1,489,400
Aug 7, 2023 189.87 192.21 183.77 192.05 192.05 1,271,300
Aug 4, 2023 193.90 198.74 186.16 186.92 186.92 3,136,700
Aug 3, 2023 177.88 187.98 177.88 183.87 183.87 1,818,700
Aug 2, 2023 196.98 196.98 177.09 182.60 182.60 3,893,800
Aug 1, 2023 202.11 205.71 198.59 203.39 203.39 1,142,700
Jul 31, 2023 203.61 206.53 201.20 204.95 204.95 1,239,900
Jul 28, 2023 194.00 203.87 192.27 202.08 202.08 1,838,900
Jul 27, 2023 201.31 203.14 184.77 186.60 186.60 2,370,800
Jul 26, 2023 191.30 192.45 182.33 188.13 188.13 1,650,800
Jul 25, 2023 189.47 194.80 188.64 191.81 191.81 1,763,700
Jul 24, 2023 185.80 188.02 180.47 186.59 186.59 1,569,700
Jul 21, 2023 195.12 195.19 183.44 185.15 185.15 2,289,700
Jul 20, 2023 209.06 211.31 188.00 190.22 190.22 2,634,100
Jul 19, 2023 227.24 228.00 218.71 221.03 221.03 1,957,000
Jul 18, 2023 213.54 224.75 206.70 222.00 222.00 1,956,500
Jul 17, 2023 210.00 214.99 207.10 213.66 213.66 1,482,600
Jul 14, 2023 210.11 219.28 204.20 206.73 206.73 2,076,000
Jul 13, 2023 200.00 209.70 199.36 208.69 208.69 1,790,000
Jul 12, 2023 191.15 195.08 187.44 193.17 193.17 2,519,700
Jul 11, 2023 181.98 184.57 177.68 183.73 183.73 1,434,000
Jul 10, 2023 185.33 186.48 174.73 181.87 181.87 1,986,900
Jul 7, 2023 189.37 194.56 186.10 186.53 186.53 1,839,400
Jul 6, 2023 186.72 189.88 181.50 188.46 188.46 1,832,700
Jul 5, 2023 190.34 196.39 190.07 192.91 192.91 1,701,000
Jul 3, 2023 191.04 194.46 188.78 191.92 191.92 1,040,100
Jun 30, 2023 184.30 191.00 183.57 187.21 187.21 2,574,300
Jun 29, 2023 183.38 184.98 175.70 177.71 177.71 1,982,800
Jun 28, 2023 174.06 187.77 174.06 182.03 182.03 2,957,800
Jun 27, 2023 170.99 178.45 167.30 177.01 177.01 1,954,400
Jun 26, 2023 182.00 187.49 166.02 166.51 166.51 2,117,100
Jun 23, 2023 179.61 187.33 176.82 182.62 182.62 2,117,800
Jun 22, 2023 174.64 186.98 173.72 186.79 186.79 2,235,600
Jun 21, 2023 192.39 193.63 176.80 178.94 178.94 2,987,600
Jun 20, 2023 188.00 195.32 185.12 193.21 193.21 1,788,800
Jun 16, 2023 203.51 203.51 189.71 190.70 190.70 2,149,400
Jun 15, 2023 187.50 201.18 185.20 197.99 197.99 2,072,600
Jun 14, 2023 184.30 192.11 180.44 191.76 191.76 3,642,600
Jun 13, 2023 185.83 186.96 178.00 184.09 184.09 2,143,300
Jun 12, 2023 174.45 179.71 171.08 179.54 179.54 1,926,100
Jun 9, 2023 171.81 177.28 168.14 170.06 170.06 3,052,300
Jun 8, 2023 156.20 166.56 154.69 165.84 165.84 2,192,000
Jun 7, 2023 174.01 178.50 154.95 156.73 156.73 3,871,400
Jun 6, 2023 167.38 173.50 165.56 171.38 171.38 1,446,400
Jun 5, 2023 164.21 173.17 164.20 168.44 168.44 1,635,000
Jun 2, 2023 166.66 172.44 163.41 165.57 165.57 2,937,100
Jun 1, 2023 152.48 164.71 151.26 162.09 162.09 2,463,100
May 31, 2023 153.27 159.38 149.91 153.36 153.36 3,226,700
May 30, 2023 160.49 162.58 154.15 157.38 157.38 3,743,500
May 26, 2023 138.07 152.40 137.35 150.51 150.51 4,058,900
May 25, 2023 138.48 139.99 133.87 137.35 137.35 3,024,900
May 24, 2023 123.58 129.57 123.10 128.05 128.05 3,730,500
May 23, 2023 129.17 133.79 126.61 126.91 126.91 3,148,200
May 22, 2023 127.82 134.27 127.62 132.03 132.03 2,777,200
May 19, 2023 132.00 132.79 127.40 128.93 128.93 3,379,500
May 18, 2023 122.47 133.33 122.38 132.89 132.89 3,540,700
May 17, 2023 115.36 121.07 114.88 120.44 120.44 2,736,800
May 16, 2023 109.77 116.52 109.77 114.11 114.11 1,596,900
May 15, 2023 109.16 111.62 107.32 111.06 111.06 2,643,100
May 12, 2023 112.75 113.70 106.32 108.55 108.55 2,804,700
May 11, 2023 110.42 113.32 109.02 112.18 112.18 2,590,900
May 10, 2023 107.00 110.60 105.60 109.10 109.10 3,778,700
May 9, 2023 102.54 104.52 102.36 103.23 103.23 1,751,700
May 8, 2023 100.10 104.56 99.28 104.06 104.06 2,378,500
May 5, 2023 94.87 100.50 94.20 99.23 99.23 3,644,700
May 4, 2023 91.43 96.67 91.00 93.52 93.52 2,251,100
May 3, 2023 92.35 95.94 90.56 91.08 91.08 2,978,300
May 2, 2023 96.75 98.00 92.81 94.60 94.60 2,499,700
May 1, 2023 97.30 98.32 94.39 97.02 97.02 2,150,400
Apr 28, 2023 95.01 97.66 91.98 97.60 97.60 2,941,000
Apr 27, 2023 92.38 96.69 90.67 96.24 96.24 2,933,000

Related Tickers