MicroSectors FANG Index 3X Leveraged ETNs due January 8, 2038 (FNGU)
629.46
-27.14 (-4.13%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/07/2025 | 656.60 | 669.49 | 626.02 | 629.46 | 655,520 | 629.46 |
| 2/06/2025 | 645.97 | 659.00 | 641.14 | 656.60 | 574,118 | 656.60 |
| 2/05/2025 | 626.13 | 645.73 | 620.48 | 645.00 | 423,869 | 645.00 |
| 2/04/2025 | 615.50 | 637.15 | 615.50 | 636.78 | 569,703 | 636.78 |
| 2/03/2025 | 585.85 | 621.52 | 583.35 | 609.01 | 704,658 | 609.01 |
| 1/31/2025 | 636.98 | 655.50 | 618.53 | 625.00 | 672,763 | 625.00 |
| 1/30/2025 | 630.52 | 645.00 | 600.95 | 620.00 | 722,631 | 620.00 |
| 1/29/2025 | 655.99 | 655.99 | 622.80 | 642.40 | 790,332 | 642.40 |
| 1/28/2025 | 612.01 | 666.00 | 597.62 | 660.92 | 970,195 | 660.92 |
| 1/27/2025 | 580.27 | 628.80 | 580.08 | 599.00 | 1,120,084 | 599.00 |
| 1/24/2025 | 684.79 | 694.59 | 661.56 | 672.80 | 429,093 | 672.80 |
| 1/23/2025 | 656.12 | 677.83 | 649.13 | 677.56 | 410,736 | 677.56 |
| 1/22/2025 | 659.88 | 677.50 | 653.05 | 664.40 | 691,854 | 664.40 |
| 1/21/2025 | 610.42 | 623.32 | 595.00 | 620.03 | 621,581 | 620.03 |
| 1/17/2025 | 604.54 | 606.14 | 580.96 | 597.00 | 594,551 | 597.00 |
| 1/16/2025 | 601.99 | 604.99 | 575.15 | 576.40 | 663,797 | 576.40 |
| 1/15/2025 | 573.00 | 596.00 | 561.78 | 593.77 | 751,176 | 593.77 |
| 1/14/2025 | 564.27 | 569.00 | 534.22 | 544.60 | 810,474 | 544.60 |
| 1/13/2025 | 541.56 | 553.00 | 534.32 | 550.60 | 627,811 | 550.60 |
| 1/10/2025 | 585.49 | 587.88 | 550.03 | 560.00 | 914,815 | 560.00 |
| 1/08/2025 | 604.89 | 613.74 | 586.00 | 602.00 | 554,833 | 602.00 |
| 1/07/2025 | 655.00 | 655.00 | 598.38 | 606.39 | 846,898 | 606.39 |
| 1/06/2025 | 636.09 | 654.56 | 631.47 | 647.00 | 649,698 | 647.00 |
| 1/03/2025 | 599.98 | 618.93 | 597.51 | 614.64 | 599,380 | 614.64 |
| 1/02/2025 | 600.80 | 614.33 | 571.05 | 592.77 | 906,903 | 592.77 |
| 12/31/2024 | 606.20 | 0.00 | 606.20 | 583.59 | 0 | 583.59 |
| 12/30/2024 | 595.30 | 622.36 | 588.21 | 606.20 | 611,489 | 606.20 |
| 12/27/2024 | 649.00 | 650.34 | 605.20 | 628.41 | 784,480 | 628.41 |
| 12/26/2024 | 661.05 | 667.50 | 646.50 | 660.42 | 386,135 | 660.42 |
| 12/24/2024 | 650.00 | 666.00 | 646.83 | 666.00 | 365,257 | 666.00 |
| 12/23/2024 | 624.90 | 643.89 | 611.11 | 642.32 | 593,451 | 642.32 |
| 12/20/2024 | 582.20 | 639.14 | 576.79 | 615.00 | 925,618 | 615.00 |
| 12/19/2024 | 621.30 | 621.30 | 595.93 | 596.59 | 887,306 | 596.59 |
| 12/18/2024 | 680.00 | 680.00 | 577.00 | 580.56 | 1,440,579 | 580.56 |
| 12/17/2024 | 677.65 | 682.97 | 660.36 | 668.83 | 717,274 | 668.83 |
| 12/16/2024 | 657.89 | 697.87 | 657.33 | 695.00 | 1,091,939 | 695.00 |
| 12/13/2024 | 641.42 | 657.15 | 625.35 | 643.18 | 929,986 | 643.18 |
| 12/12/2024 | 617.70 | 625.79 | 609.64 | 619.00 | 588,622 | 619.00 |
| 12/11/2024 | 595.59 | 630.69 | 594.00 | 627.66 | 1,005,463 | 627.66 |
| 12/10/2024 | 590.00 | 604.27 | 570.03 | 577.48 | 768,407 | 577.48 |
| 12/09/2024 | 589.83 | 595.66 | 570.50 | 580.60 | 635,892 | 580.60 |
| 12/06/2024 | 578.00 | 599.90 | 576.13 | 598.09 | 560,651 | 598.09 |
| 12/05/2024 | 577.00 | 585.70 | 571.75 | 577.88 | 578,184 | 577.88 |
| 12/04/2024 | 551.00 | 576.87 | 551.00 | 575.00 | 917,632 | 575.00 |
| 12/03/2024 | 520.52 | 540.00 | 515.75 | 539.25 | 547,282 | 539.25 |
| 12/02/2024 | 507.55 | 529.80 | 506.28 | 524.16 | 618,933 | 524.16 |
| 11/29/2024 | 495.10 | 510.33 | 492.98 | 508.00 | 445,375 | 508.00 |
| 11/27/2024 | 507.00 | 507.00 | 481.20 | 494.25 | 641,758 | 494.25 |
| 11/26/2024 | 501.77 | 518.23 | 501.28 | 515.40 | 669,589 | 515.40 |
| 11/25/2024 | 517.57 | 520.37 | 492.07 | 499.82 | 686,705 | 499.82 |
| 11/22/2024 | 502.20 | 510.24 | 499.68 | 509.00 | 653,074 | 509.00 |
| 11/21/2024 | 517.23 | 519.48 | 486.23 | 506.42 | 1,178,849 | 506.42 |
| 11/20/2024 | 514.19 | 514.72 | 485.92 | 507.02 | 787,853 | 507.02 |
| 11/19/2024 | 477.86 | 513.80 | 477.45 | 512.28 | 648,702 | 512.28 |
| 11/18/2024 | 477.94 | 492.43 | 470.69 | 485.56 | 534,666 | 485.56 |
| 11/15/2024 | 500.64 | 501.49 | 467.22 | 477.60 | 1,022,104 | 477.60 |
| 11/14/2024 | 528.37 | 532.13 | 515.78 | 518.31 | 637,348 | 518.31 |
| 11/13/2024 | 525.78 | 543.77 | 519.33 | 527.37 | 834,671 | 527.37 |
| 11/12/2024 | 516.86 | 527.36 | 511.63 | 525.72 | 625,971 | 525.72 |
| 11/11/2024 | 514.09 | 515.98 | 501.27 | 514.57 | 690,885 | 514.57 |
| 11/08/2024 | 519.50 | 522.88 | 506.84 | 513.49 | 609,797 | 513.49 |