Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

423.60 -46.40 (-9.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.63 48.18 45.21 46.80 276,040 +4.72(+11.22%)
Oct 30, 2018 38.42 42.19 37.33 42.08 235,662 +2.00(+4.99%)
Oct 29, 2018 45.81 46.20 36.77 40.08 216,211 -3.75(-8.56%)
Oct 26, 2018 41.04 47.62 41.00 43.83 304,500 -2.74(-5.88%)
Oct 25, 2018 43.96 47.40 43.56 46.57 277,447 +6.97(+17.60%)
Oct 24, 2018 47.80 48.00 39.58 39.60 236,490 -7.89(-16.61%)
Oct 23, 2018 43.53 47.90 42.53 47.49 149,917 +0.46(+0.98%)
Oct 22, 2018 46.66 47.49 44.78 47.03 92,686 +1.61(+3.54%)
Oct 19, 2018 47.78 49.19 44.81 45.42 219,600 -1.28(-2.74%)
Oct 18, 2018 50.27 50.27 46.14 46.70 192,020 -4.49(-8.77%)
Oct 17, 2018 53.37 53.73 49.85 51.19 177,233 -0.20(-0.39%)
Oct 16, 2018 48.04 51.67 47.50 51.39 146,989 +4.92(+10.59%)
Oct 15, 2018 47.72 47.86 45.38 46.47 110,447 -1.92(-3.97%)
Oct 12, 2018 48.57 48.88 45.19 48.39 151,800 +4.43(+10.08%)
Oct 11, 2018 43.26 46.66 41.77 43.96 313,344 -0.74(-1.66%)
Oct 10, 2018 51.70 52.03 44.50 44.70 327,498 -8.77(-16.40%)
Oct 09, 2018 52.55 54.85 52.00 53.47 99,186 +0.80(+1.52%)
Oct 08, 2018 52.60 54.73 50.05 52.67 147,183 -1.53(-2.82%)
Oct 05, 2018 57.65 57.80 52.58 54.20 179,000 -3.63(-6.28%)
Oct 04, 2018 62.00 62.19 56.51 57.83 165,331 -5.60(-8.83%)
Oct 03, 2018 64.34 64.34 62.41 63.43 22,871 +0.68(+1.09%)
Oct 02, 2018 63.62 64.76 62.04 62.75 48,063 -2.68(-4.10%)
Oct 01, 2018 66.00 66.88 64.86 65.43 51,956 +3.39(+5.46%)
Sep 28, 2018 62.84 63.89 61.66 62.04 81,700 -3.94(-5.97%)
Sep 27, 2018 65.36 66.70 65.21 65.98 41,243 +1.97(+3.08%)
Sep 26, 2018 62.81 65.83 62.81 64.01 76,558 +1.15(+1.83%)
Sep 25, 2018 61.68 62.94 61.52 62.86 50,583 +1.46(+2.39%)
Sep 24, 2018 59.19 61.40 57.95 61.40 36,413 +0.86(+1.41%)
Sep 21, 2018 63.90 64.00 60.50 60.54 79,900 -2.26(-3.60%)
Sep 20, 2018 62.82 63.93 62.34 62.80 57,701 +1.02(+1.65%)
Sep 19, 2018 59.69 61.80 58.52 61.78 28,234 +2.48(+4.19%)
Sep 18, 2018 59.05 61.19 58.67 59.30 50,280 +0.57(+0.97%)
Sep 17, 2018 61.06 62.05 58.53 58.73 97,097 -4.27(-6.78%)
Sep 14, 2018 64.02 64.19 62.46 63.00 35,700 -0.17(-0.27%)
Sep 13, 2018 63.17 64.57 62.79 63.17 61,705 +1.41(+2.28%)
Sep 12, 2018 61.50 61.77 58.77 61.76 51,178 +0.21(+0.34%)
Sep 11, 2018 58.43 61.85 58.20 61.55 60,086 +2.00(+3.37%)
Sep 10, 2018 60.30 60.30 58.24 59.55 38,535 +0.05(+0.08%)
Sep 07, 2018 58.01 61.50 57.66 59.50 96,100 -1.02(-1.69%)
Sep 06, 2018 64.41 64.64 59.01 60.52 149,093 -3.14(-4.94%)
Sep 05, 2018 67.96 67.96 63.09 63.66 95,597 -5.76(-8.29%)
Sep 04, 2018 69.98 71.00 68.48 69.42 68,452 -2.09(-2.92%)
Aug 31, 2018 71.51 71.51 71.51 0 -0.55(-0.77%)
Aug 30, 2018 71.79 73.75 68.11 72.06 89,852 -0.09(-0.12%)
Aug 29, 2018 71.07 72.28 70.55 72.15 87,270 +1.24(+1.75%)
Aug 28, 2018 72.12 72.20 69.88 70.91 38,240 -1.04(-1.45%)
Aug 27, 2018 70.30 72.00 69.55 71.95 96,827 +3.27(+4.76%)
Aug 24, 2018 67.15 68.68 66.91 68.68 52,100 +2.97(+4.52%)
Aug 23, 2018 67.00 69.11 65.44 65.71 46,581 -0.86(-1.29%)
Aug 22, 2018 64.87 66.75 64.73 66.57 41,117 +1.29(+1.97%)
Aug 21, 2018 63.52 66.29 63.52 65.28 71,560 +2.65(+4.23%)
Aug 20, 2018 60.97 63.09 60.00 62.63 68,363 +0.76(+1.23%)
Aug 17, 2018 62.83 63.36 59.98 61.87 101,100 -2.43(-3.78%)
Aug 16, 2018 66.25 66.37 63.69 64.30 53,071 +0.13(+0.21%)
Aug 15, 2018 65.01 65.90 61.73 64.17 77,711 -3.17(-4.71%)
Aug 14, 2018 69.07 69.07 65.85 67.34 32,409 -0.16(-0.24%)
Aug 13, 2018 68.08 69.63 67.50 67.50 36,011 +0.14(+0.21%)
Aug 10, 2018 66.51 68.44 66.38 67.36 62,600 -0.64(-0.94%)
Aug 09, 2018 69.71 69.84 68.00 68.00 31,027 -1.50(-2.16%)
Aug 08, 2018 69.69 71.17 68.89 69.50 76,245 -1.06(-1.50%)
Aug 07, 2018 69.24 70.80 68.00 70.56 157,803 +2.38(+3.48%)
Aug 06, 2018 66.67 68.30 66.20 68.18 41,214 +1.51(+2.27%)
Aug 03, 2018 68.20 68.23 66.20 66.67 64,200 -0.63(-0.94%)
Aug 02, 2018 61.50 67.36 61.19 67.30 205,192 +5.87(+9.56%)
Aug 01, 2018 62.24 63.26 60.30 61.43 151,269 -0.20(-0.32%)
Jul 31, 2018 61.50 63.08 58.89 61.63 175,724 +1.10(+1.82%)
Jul 30, 2018 66.79 66.79 59.06 60.53 266,816 -5.47(-8.29%)
Jul 27, 2018 74.28 74.28 65.24 66.00 305,700 -8.19(-11.04%)
Jul 26, 2018 73.00 75.25 72.53 74.19 213,393 -6.92(-8.54%)
Jul 25, 2018 75.84 81.27 75.84 81.11 98,802 +5.54(+7.33%)
Jul 24, 2018 79.27 79.27 74.35 75.57 112,839 +0.07(+0.09%)
Jul 23, 2018 75.00 75.46 72.32 75.50 61,020 -0.23(-0.30%)
Jul 20, 2018 77.58 78.49 75.73 75.73 72,367 -0.87(-1.14%)
Jul 19, 2018 78.02 78.61 76.34 76.60 69,398 -2.85(-3.59%)
Jul 18, 2018 81.12 81.12 77.80 79.45 41,266 -1.23(-1.52%)
Jul 17, 2018 74.57 81.31 73.25 80.68 132,749 +1.72(+2.18%)
Jul 16, 2018 79.60 80.35 78.41 78.96 67,274 -0.78(-0.97%)
Jul 13, 2018 81.66 81.66 78.02 79.74 50,134 -1.29(-1.60%)
Jul 12, 2018 79.46 81.51 79.00 81.03 58,512 +3.80(+4.92%)
Jul 11, 2018 75.50 78.36 75.25 77.23 54,310 -1.57(-1.99%)
Jul 10, 2018 79.31 80.00 77.68 78.80 60,694 +0.26(+0.33%)
Jul 09, 2018 78.95 78.95 75.57 78.54 132,808 +1.89(+2.47%)
Jul 06, 2018 72.00 76.77 71.26 76.65 142,871 +4.54(+6.30%)
Jul 05, 2018 71.06 72.40 68.62 72.11 118,842 +2.61(+3.76%)
Jul 03, 2018 69.50 69.50 69.50 0 -4.71(-6.35%)
Jul 02, 2018 70.12 74.21 69.27 74.21 89,457 +1.91(+2.64%)
Jun 29, 2018 76.00 72.25 72.30 95,046 -2.07(-2.78%)
Jun 28, 2018 71.25 74.81 71.22 74.37 117,656 +3.11(+4.36%)
Jun 27, 2018 77.30 78.54 71.26 71.26 149,570 -4.01(-5.33%)
Jun 26, 2018 74.38 76.61 72.62 75.27 146,679 +2.55(+3.51%)
Jun 25, 2018 77.98 77.98 69.64 72.72 286,193 -7.96(-9.87%)
Jun 22, 2018 84.31 84.96 79.61 80.68 88,494 -2.14(-2.58%)
Jun 21, 2018 87.50 87.72 81.75 82.82 112,787 -3.83(-4.42%)
Jun 20, 2018 85.42 87.34 84.63 86.65 103,123 +3.68(+4.44%)
Jun 19, 2018 81.64 83.45 77.62 82.97 193,434 -2.98(-3.47%)
Jun 18, 2018 82.38 85.95 81.52 85.95 59,522 +1.67(+1.98%)
Jun 15, 2018 86.00 85.90 84.28 83,160 -1.62(-1.89%)
Jun 14, 2018 82.27 86.15 81.86 85.90 72,421 +5.49(+6.83%)
Jun 13, 2018 80.20 81.90 79.45 80.41 82,390 +1.46(+1.85%)
Jun 12, 2018 77.12 80.56 77.12 78.95 74,718 +2.97(+3.91%)
Jun 11, 2018 74.24 76.47 74.24 75.98 28,113 +1.93(+2.61%)
Jun 08, 2018 71.29 74.40 71.28 74.05 46,702 +0.53(+0.72%)
Jun 07, 2018 75.63 75.68 71.72 73.52 73,927 -1.95(-2.58%)
Jun 06, 2018 75.47 72.13 75.47 43,070 +2.38(+3.26%)
Jun 05, 2018 73.25 74.66 72.35 73.09 88,439 +1.24(+1.72%)
Jun 04, 2018 69.00 71.99 68.99 71.85 92,147 +3.84(+5.65%)
Jun 01, 2018 64.47 68.01 64.47 68.01 74,332 +4.57(+7.20%)
May 31, 2018 62.79 64.36 62.79 63.44 29,431 +0.44(+0.70%)
May 30, 2018 62.62 63.03 61.57 63.00 23,052 +1.65(+2.69%)
May 29, 2018 60.81 63.00 60.41 61.35 50,227 -0.15(-0.24%)
May 25, 2018 61.50 61.50 61.50 0 +0.78(+1.29%)
May 24, 2018 61.19 61.30 59.43 60.72 16,260 +0.05(+0.08%)
May 23, 2018 57.12 60.77 56.65 60.67 31,582 +2.66(+4.58%)
May 22, 2018 61.03 61.03 58.00 58.01 20,079 -1.48(-2.48%)
May 21, 2018 62.30 62.30 58.60 59.49 25,984 +0.99(+1.69%)
May 18, 2018 60.17 60.37 58.40 58.50 24,791 -3.00(-4.88%)
May 17, 2018 61.26 63.15 60.33 61.50 21,123 -0.70(-1.13%)
May 16, 2018 60.23 62.59 60.23 62.20 31,814 +1.34(+2.20%)
May 15, 2018 63.47 63.47 59.84 60.86 70,453 -2.96(-4.63%)
May 14, 2018 64.19 65.77 63.59 63.82 39,516 +0.51(+0.81%)
May 11, 2018 64.39 64.76 62.44 63.31 59,711 -1.19(-1.84%)
May 10, 2018 63.88 65.25 63.33 64.50 76,570 +1.94(+3.10%)
May 09, 2018 61.00 62.68 60.70 62.56 53,765 +2.28(+3.78%)
May 08, 2018 59.12 60.53 58.70 60.28 33,956 +1.16(+1.97%)
May 07, 2018 57.96 60.48 57.51 59.12 73,357 +2.83(+5.02%)
May 04, 2018 51.65 56.59 51.65 56.29 90,420 +3.43(+6.49%)
May 03, 2018 51.47 53.35 49.90 52.86 50,807 -0.73(-1.36%)
May 02, 2018 52.52 54.94 51.50 53.59 74,047 +1.09(+2.08%)
May 01, 2018 50.94 52.53 50.15 52.50 35,743 +1.44(+2.82%)
Apr 30, 2018 50.71 52.54 49.60 51.06 64,585 +0.35(+0.70%)
Apr 27, 2018 52.91 53.54 49.05 50.71 108,095 +1.21(+2.44%)
Apr 26, 2018 48.09 49.80 47.51 49.50 109,054 +4.20(+9.27%)
Apr 25, 2018 46.84 46.84 42.25 45.30 122,197 -0.90(-1.95%)
Apr 24, 2018 50.18 50.74 44.86 46.20 141,645 -3.67(-7.36%)
Apr 23, 2018 52.15 54.30 49.00 49.87 46,024 -2.04(-3.93%)
Apr 20, 2018 54.46 54.46 50.97 51.91 81,419 -2.29(-4.23%)
Apr 19, 2018 54.39 54.60 52.75 54.20 59,133 -0.50(-0.92%)
Apr 18, 2018 54.67 55.04 53.35 54.70 50,549 +0.49(+0.91%)
Apr 17, 2018 51.27 54.50 50.50 54.21 91,006 +5.21(+10.63%)
Apr 16, 2018 49.88 49.88 47.29 49.00 34,065 +0.44(+0.91%)
Apr 13, 2018 50.99 50.99 47.61 48.56 42,367 -0.93(-1.88%)
Apr 12, 2018 50.24 50.24 48.62 49.49 72,571 +1.14(+2.36%)
Apr 11, 2018 49.10 49.90 48.08 48.35 91,921 -0.80(-1.63%)
Apr 10, 2018 47.52 49.63 46.50 49.15 150,176 +4.59(+10.30%)
Apr 09, 2018 45.99 47.11 44.05 44.56 98,072 +0.51(+1.16%)
Apr 06, 2018 45.69 47.48 43.25 44.05 88,771 -3.33(-7.03%)
Apr 05, 2018 47.59 47.96 45.80 47.38 122,364 +2.08(+4.59%)
Apr 04, 2018 39.24 45.50 38.70 45.30 119,554 +2.12(+4.92%)
Apr 03, 2018 44.00 44.76 41.30 43.18 163,039 +1.01(+2.41%)
Apr 02, 2018 45.40 45.86 40.76 42.16 187,786 -4.84(-10.30%)
Mar 29, 2018 47.00 47.00 47.00 0 +3.20(+7.31%)
Mar 28, 2018 44.60 46.65 42.00 43.80 227,032 -3.31(-7.03%)
Mar 27, 2018 57.88 57.88 45.52 47.11 224,272 -9.39(-16.62%)
Mar 26, 2018 54.57 56.50 50.00 56.50 127,392 +5.29(+10.33%)
Mar 23, 2018 55.44 56.59 51.15 51.21 128,467 -4.19(-7.57%)
Mar 22, 2018 59.07 59.50 55.18 55.40 151,872 -6.00(-9.77%)
Mar 21, 2018 60.84 63.25 60.32 61.40 75,475 -0.19(-0.32%)
Mar 20, 2018 62.36 63.13 59.68 61.59 117,204 -0.73(-1.16%)
Mar 19, 2018 65.50 66.25 60.67 62.32 171,100 -6.07(-8.88%)
Mar 16, 2018 69.50 69.62 67.64 68.39 50,875 -0.69(-1.00%)
Mar 15, 2018 70.00 70.35 67.55 69.08 65,679 +0.08(+0.12%)
Mar 14, 2018 67.72 69.86 67.28 69.00 88,235 +2.42(+3.63%)
Mar 13, 2018 71.86 71.95 66.00 66.58 195,769 -4.17(-5.89%)
Mar 12, 2018 70.40 71.49 69.42 70.75 92,853 +1.89(+2.74%)
Mar 09, 2018 66.96 68.97 66.25 68.86 101,605 +3.82(+5.87%)
Mar 08, 2018 66.86 66.86 64.44 65.04 53,799 -0.96(-1.45%)
Mar 07, 2018 66.07 66.00 89,299 +1.39(+2.15%)
Mar 06, 2018 64.50 65.49 63.11 64.61 94,721 +1.78(+2.84%)
Mar 05, 2018 58.73 63.50 57.25 62.83 93,716 +3.91(+6.63%)
Mar 02, 2018 54.54 59.34 53.08 58.92 139,425 +1.21(+2.09%)
Mar 01, 2018 60.99 61.42 55.08 57.71 125,111 -2.82(-4.65%)
Feb 28, 2018 62.17 62.84 60.00 60.53 71,088 -0.65(-1.06%)
Feb 27, 2018 64.09 64.14 61.18 61.18 102,940 -2.82(-4.41%)
Feb 26, 2018 63.60 64.05 62.52 64.00 86,239 +2.00(+3.23%)
Feb 23, 2018 60.07 62.04 59.31 62.00 72,176 +3.10(+5.26%)
Feb 22, 2018 57.53 58.90 62,490 -0.33(-0.56%)
Feb 21, 2018 60.00 62.43 59.13 59.23 79,130 +0.63(+1.07%)
Feb 20, 2018 57.08 60.53 57.08 58.60 106,180 +0.34(+0.58%)
Feb 16, 2018 58.26 58.26 58.26 0 -0.94(-1.58%)
Feb 15, 2018 58.22 59.20 56.53 59.20 132,295 +3.34(+5.98%)
Feb 14, 2018 51.94 56.19 51.94 55.86 94,704 +4.09(+7.90%)
Feb 13, 2018 48.91 52.44 48.23 51.77 61,204 +2.75(+5.62%)
Feb 12, 2018 49.27 49.92 46.62 49.02 74,340 +2.40(+5.15%)
Feb 09, 2018 47.79 48.12 41.60 46.62 145,360 +1.67(+3.72%)
Feb 08, 2018 53.50 55.20 44.67 44.95 112,236 -4.70(-9.47%)
Feb 07, 2018 49.92 51.90 48.77 49.65 85,769 +0.33(+0.67%)
Feb 06, 2018 41.51 49.86 41.20 49.32 170,331 +1.67(+3.50%)
Feb 05, 2018 49.42 53.52 45.08 47.65 258,470 -4.88(-9.28%)
Feb 02, 2018 55.15 56.60 52.10 52.53 198,709 -3.62(-6.45%)
Feb 01, 2018 55.72 58.60 54.94 56.14 115,600 -2.06(-3.53%)
Jan 31, 2018 58.76 59.70 57.25 58.20 183,218 +1.05(+1.84%)
Jan 30, 2018 57.50 58.18 54.29 57.15 227,994 -1.65(-2.81%)
Jan 29, 2018 57.22 60.95 56.03 58.80 239,686 +0.99(+1.71%)
Jan 26, 2018 54.58 57.81 53.92 57.81 131,277 +4.41(+8.26%)
Jan 25, 2018 54.41 54.96 52.75 53.40 134,687 -0.04(-0.07%)
Jan 24, 2018 54.61 56.00 51.55 53.44 216,272 -0.11(-0.21%)
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.