Financial News

Microsectors Fang+ 3X ETN (NY: FNGU )

369.82 +16.42 (+4.65%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 359.08 373.25 357.50 369.82 694,183 +16.42(+4.65%)
May 23, 2024 379.00 379.54 348.01 353.40 1,080,779 -7.60(-2.11%)
May 22, 2024 366.81 369.36 354.69 361.00 647,173 -7.80(-2.11%)
May 21, 2024 356.36 369.74 355.14 368.80 434,755 +7.92(+2.19%)
May 20, 2024 353.26 363.28 353.08 360.88 604,395 +8.83(+2.51%)
May 17, 2024 354.32 356.13 346.63 352.05 450,310 -0.86(-0.24%)
May 16, 2024 356.31 361.99 352.55 352.91 548,411 -4.59(-1.28%)
May 15, 2024 348.89 359.40 339.09 357.50 1,152,137 +13.54(+3.94%)
May 14, 2024 331.31 345.20 331.31 343.96 915,501 +10.16(+3.04%)
May 13, 2024 330.36 333.80 325.75 333.80 476,080 +5.37(+1.64%)
May 10, 2024 332.39 335.80 322.80 328.43 911,410 -0.24(-0.07%)
May 09, 2024 331.15 333.23 324.25 328.67 704,334 -2.52(-0.76%)
May 08, 2024 321.87 335.93 321.44 331.19 922,925 -0.83(-0.25%)
May 07, 2024 335.12 336.47 328.40 332.02 914,492 -5.16(-1.53%)
May 06, 2024 323.50 337.60 321.00 337.18 1,031,024 +17.63(+5.52%)
May 03, 2024 316.33 321.21 310.97 319.55 1,219,779 +19.61(+6.54%)
May 02, 2024 295.68 302.02 285.60 299.94 1,046,133 +12.27(+4.27%)
May 01, 2024 293.47 308.75 284.91 287.67 1,681,295 -5.13(-1.75%)
Apr 30, 2024 307.15 315.20 291.02 292.80 952,908 -21.71(-6.90%)
Apr 29, 2024 315.77 317.46 306.10 314.51 1,183,116 +8.96(+2.93%)
Apr 26, 2024 301.10 308.90 295.03 305.55 1,438,451 +24.05(+8.54%)
Apr 25, 2024 258.67 283.00 255.66 281.50 2,156,226 -5.07(-1.77%)
Apr 24, 2024 294.25 296.66 278.74 286.57 1,569,649 +6.44(+2.30%)
Apr 23, 2024 269.33 282.26 268.21 280.13 1,078,965 +17.33(+6.59%)
Apr 22, 2024 259.25 268.49 252.33 262.80 941,396 +4.85(+1.88%)
Apr 19, 2024 281.38 281.72 253.46 257.95 1,610,528 -32.05(-11.05%)
Apr 18, 2024 296.24 303.00 288.50 290.00 892,422 -7.19(-2.42%)
Apr 17, 2024 314.20 315.00 294.28 297.19 1,252,680 -11.99(-3.88%)
Apr 16, 2024 307.27 315.01 304.79 309.18 914,294 -1.22(-0.39%)
Apr 15, 2024 342.98 342.98 309.05 310.40 1,366,659 -26.33(-7.82%)
Apr 12, 2024 341.74 347.49 332.50 336.73 1,325,703 -15.96(-4.53%)
Apr 11, 2024 332.62 354.87 327.56 352.69 1,444,579 +25.64(+7.84%)
Apr 10, 2024 320.20 329.23 318.88 327.05 921,296 -5.20(-1.57%)
Apr 09, 2024 337.00 338.10 322.15 332.25 975,161 +1.25(+0.38%)
Apr 08, 2024 334.05 337.99 326.41 331.00 525,557 +1.80(+0.55%)
Apr 05, 2024 321.32 336.54 319.00 329.20 997,871 +13.15(+4.16%)
Apr 04, 2024 336.60 346.32 315.50 316.05 1,090,970 -12.55(-3.82%)
Apr 03, 2024 317.01 331.92 317.01 328.60 582,418 +5.45(+1.69%)
Apr 02, 2024 315.00 323.89 311.54 323.15 693,035 -9.45(-2.84%)
Apr 01, 2024 328.57 338.50 325.92 332.60 681,593 +5.60(+1.71%)
Mar 28, 2024 330.90 332.23 325.00 327.00 407,478 -4.36(-1.32%)
Mar 27, 2024 340.51 340.51 323.80 331.36 630,994 -1.75(-0.53%)
Mar 26, 2024 343.41 347.20 332.50 333.11 535,820 -4.09(-1.21%)
Mar 25, 2024 332.45 340.30 330.49 337.20 487,703 -2.27(-0.67%)
Mar 22, 2024 329.97 341.61 328.52 339.47 601,305 +6.83(+2.05%)
Mar 21, 2024 347.17 348.57 331.95 332.64 1,069,418 -0.96(-0.29%)
Mar 20, 2024 321.22 336.19 317.43 333.60 1,200,479 +15.75(+4.96%)
Mar 19, 2024 306.50 318.32 298.51 317.85 963,241 +3.85(+1.23%)
Mar 18, 2024 316.05 323.15 312.13 314.00 1,010,291 +14.52(+4.85%)
Mar 15, 2024 305.65 309.00 297.58 299.48 1,077,536 -11.38(-3.66%)
Mar 14, 2024 316.69 319.83 305.00 310.86 1,091,665 -3.18(-1.01%)
Mar 13, 2024 318.26 318.50 309.93 314.04 910,458 -7.59(-2.36%)
Mar 12, 2024 309.86 322.18 300.00 321.63 1,402,195 +19.89(+6.59%)
Mar 11, 2024 305.74 310.85 297.00 301.74 1,034,318 -9.73(-3.12%)
Mar 08, 2024 339.35 346.58 307.56 311.47 1,800,689 -22.16(-6.64%)
Mar 07, 2024 319.37 335.50 315.62 333.63 1,131,094 +22.26(+7.15%)
Mar 06, 2024 320.26 321.50 305.81 311.37 1,441,043 +2.56(+0.83%)
Mar 05, 2024 322.15 322.33 302.16 308.81 1,441,266 -22.51(-6.79%)
Mar 04, 2024 341.28 341.89 330.67 331.32 1,183,068 -10.48(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback