MicroSectors FANG+ 3X Leveraged FNGU
24.47 USD -0.80 (-3.17%)
Regular-session close
23.90 -0.57 -2.33%
After hours · Nov 13, 7:55 PM ET
23.53 Day range 25.35
13.73 52-week range 37.20
- YTD
- -3.13%
- 1 year
- -15.68%
FNGU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.35 | 25.35 | 23.53 | 24.47 | -0.80 | -3.17% | 3,247,050 |
| Nov 12, 2026 | 24.38 | 25.92 | 24.33 | 25.27 | -0.09 | -0.35% | 2,194,400 |
| Nov 11, 2026 | 25.37 | 26.01 | 25.12 | 25.36 | +1.27 | +5.27% | 2,381,900 |
| Nov 10, 2026 | 23.90 | 24.74 | 23.08 | 24.09 | -0.37 | -1.51% | 2,589,400 |
| Nov 9, 2026 | 23.23 | 24.79 | 23.20 | 24.46 | +2.05 | +9.15% | 3,125,600 |
| Nov 6, 2026 | 22.82 | 23.58 | 22.33 | 22.41 | +0.38 | +1.72% | 2,847,500 |
| Nov 5, 2026 | 26.20 | 26.28 | 21.23 | 22.03 | -4.79 | -17.86% | 7,736,700 |
| Nov 4, 2026 | 26.26 | 28.21 | 26.22 | 26.82 | +1.15 | +4.48% | 4,131,700 |
| Nov 3, 2026 | 24.81 | 25.85 | 24.73 | 25.67 | +0.83 | +3.34% | 1,715,700 |
| Nov 2, 2026 | 26.46 | 27.15 | 24.75 | 24.84 | -1.22 | -4.68% | 2,384,200 |
| Oct 30, 2026 | 26.65 | 26.94 | 25.09 | 26.06 | -2.61 | -9.10% | 3,294,000 |
| Oct 29, 2026 | 29.35 | 29.47 | 28.06 | 28.67 | -1.87 | -6.12% | 2,249,400 |
| Oct 28, 2026 | 30.62 | 30.93 | 29.86 | 30.54 | +0.46 | +1.53% | 2,303,600 |
| Oct 27, 2026 | 29.83 | 30.49 | 29.42 | 30.08 | +0.61 | +2.07% | 1,565,200 |
| Oct 26, 2026 | 29.32 | 30.08 | 28.76 | 29.47 | +0.35 | +1.20% | 1,469,700 |
| Oct 23, 2026 | 28.97 | 29.78 | 28.64 | 29.12 | -0.28 | -0.95% | 1,508,800 |
| Oct 22, 2026 | 30.95 | 31.22 | 28.89 | 29.40 | -2.95 | -9.12% | 3,059,100 |
| Oct 21, 2026 | 31.67 | 32.74 | 31.45 | 32.35 | +0.52 | +1.63% | 1,862,900 |
| Oct 20, 2026 | 32.00 | 32.90 | 31.29 | 31.83 | -0.77 | -2.36% | 1,720,600 |
| Oct 19, 2026 | 32.04 | 33.30 | 31.93 | 32.60 | +1.42 | +4.55% | 2,359,400 |
| Oct 16, 2026 | 33.88 | 33.95 | 30.69 | 31.18 | -3.29 | -9.54% | 4,907,200 |
| Oct 15, 2026 | 32.72 | 34.61 | 32.34 | 34.47 | +0.20 | +0.58% | 2,759,500 |
| Oct 14, 2026 | 36.28 | 36.61 | 33.85 | 34.27 | -2.42 | -6.60% | 5,922,600 |
| Oct 13, 2026 | 35.93 | 37.25 | 35.84 | 36.69 | +0.08 | +0.22% | 1,823,100 |
| Oct 12, 2026 | 36.79 | 37.33 | 36.37 | 36.61 | -0.21 | -0.57% | 2,143,300 |
| Oct 9, 2026 | 36.52 | 36.90 | 36.13 | 36.82 | +0.83 | +2.31% | 2,906,900 |
| Oct 8, 2026 | 37.28 | 37.65 | 35.47 | 35.99 | -1.21 | -3.25% | 4,704,200 |
| Oct 7, 2026 | 36.09 | 37.26 | 35.48 | 37.20 | +0.70 | +1.92% | 1,977,400 |
| Oct 6, 2026 | 36.38 | 37.11 | 36.10 | 36.50 | +0.76 | +2.13% | 1,984,100 |
| Oct 5, 2026 | 35.02 | 36.04 | 35.01 | 35.74 | +0.88 | +2.52% | 1,684,800 |
| Oct 2, 2026 | 35.51 | 35.85 | 34.68 | 34.86 | +0.46 | +1.34% | 2,574,300 |
| Oct 1, 2026 | 34.99 | 35.03 | 33.54 | 34.40 | -0.15 | -0.43% | 2,424,800 |
| Sep 30, 2026 | 34.78 | 35.89 | 34.44 | 34.55 | +0.06 | +0.17% | 2,226,600 |
| Sep 29, 2026 | 34.91 | 35.06 | 34.18 | 34.49 | +0.30 | +0.88% | 1,724,800 |
| Sep 28, 2026 | 35.20 | 35.25 | 33.76 | 34.19 | -1.53 | -4.28% | 2,984,000 |
| Sep 25, 2026 | 35.74 | 36.18 | 35.11 | 35.72 | +0.04 | +0.11% | 1,982,300 |
| Sep 24, 2026 | 34.17 | 35.79 | 34.13 | 35.68 | +0.48 | +1.36% | 1,708,900 |
| Sep 23, 2026 | 36.29 | 36.40 | 34.96 | 35.20 | -0.94 | -2.60% | 3,092,500 |
| Sep 22, 2026 | 35.82 | 36.52 | 35.79 | 36.14 | +0.28 | +0.78% | 2,891,300 |
| Sep 21, 2026 | 33.86 | 36.20 | 33.69 | 35.86 | +2.88 | +8.73% | 4,260,700 |
| Sep 18, 2026 | 33.04 | 33.15 | 32.35 | 32.98 | +0.03 | +0.09% | 2,063,800 |
| Sep 17, 2026 | 32.77 | 33.17 | 32.40 | 32.95 | +1.56 | +4.97% | 2,291,600 |
| Sep 16, 2026 | 31.77 | 32.15 | 30.73 | 31.39 | -0.24 | -0.76% | 3,064,700 |
| Sep 15, 2026 | 31.97 | 32.38 | 31.36 | 31.63 | -0.83 | -2.56% | 2,142,800 |
| Sep 14, 2026 | 31.61 | 32.91 | 31.20 | 32.46 | +0.32 | +1.00% | 2,686,300 |
| Sep 11, 2026 | 32.27 | 32.60 | 32.03 | 32.14 | +0.68 | +2.16% | 2,745,800 |
| Sep 10, 2026 | 31.24 | 31.83 | 30.99 | 31.46 | -0.67 | -2.09% | 1,705,000 |
| Sep 9, 2026 | 32.17 | 32.39 | 31.69 | 32.13 | +0.09 | +0.28% | 1,483,000 |
| Sep 8, 2026 | 32.89 | 33.04 | 31.93 | 32.04 | -0.98 | -2.97% | 2,417,300 |
| Sep 4, 2026 | 34.10 | 34.29 | 32.67 | 33.02 | -1.06 | -3.11% | 4,680,700 |
| Sep 3, 2026 | 32.63 | 34.33 | 32.63 | 34.08 | +1.78 | +5.51% | 4,930,700 |
| Sep 2, 2026 | 31.92 | 32.61 | 31.68 | 32.30 | +0.07 | +0.22% | 1,982,100 |
| Sep 1, 2026 | 31.55 | 33.00 | 31.22 | 32.23 | -0.95 | -2.86% | 4,018,200 |
| Aug 31, 2026 | 33.18 | 33.48 | 32.63 | 33.18 | -0.43 | -1.28% | 4,032,400 |
| Aug 28, 2026 | 32.93 | 34.56 | 32.89 | 33.61 | +0.71 | +2.16% | 6,806,400 |
| Aug 27, 2026 | 32.21 | 32.99 | 31.75 | 32.90 | +1.44 | +4.58% | 6,396,500 |
| Aug 26, 2026 | 31.18 | 31.73 | 30.84 | 31.46 | +0.25 | +0.80% | 2,941,600 |
| Aug 25, 2026 | 31.09 | 31.78 | 30.77 | 31.21 | +0.52 | +1.69% | 4,110,400 |
| Aug 24, 2026 | 31.00 | 31.33 | 30.12 | 30.69 | -0.73 | -2.32% | 3,158,500 |
| Aug 21, 2026 | 31.50 | 31.99 | 30.78 | 31.42 | +0.34 | +1.09% | 6,264,600 |
| Aug 20, 2026 | 31.36 | 31.51 | 30.92 | 31.08 | -0.30 | -0.96% | 2,959,300 |
| Aug 19, 2026 | 30.95 | 31.93 | 30.32 | 31.38 | +0.49 | +1.59% | 4,105,000 |
| Aug 18, 2026 | 31.26 | 31.49 | 30.78 | 30.89 | -1.31 | -4.07% | 2,271,500 |
| Aug 17, 2026 | 33.34 | 33.62 | 32.11 | 32.20 | -0.86 | -2.60% | 2,392,200 |
| Aug 14, 2026 | 34.26 | 34.31 | 32.87 | 33.06 | -0.92 | -2.71% | 2,394,600 |
65 days, newest first. Daily bars as drawn on the FNGU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.