MicroSectors FANG+ ETN (FNGS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.42

+0.79

(+1.84%)

At close: 03:59PM EDT

43.50

+0.08

(+0.17%)

After hours:

07:44PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.23	43.49	43.10	43.42	43.42	172,019
May 02, 2024	42.36	42.64	41.84	42.64	42.64	110,300
May 01, 2024	42.13	42.86	41.75	41.83	41.83	113,600
Apr 30, 2024	42.82	43.13	42.10	42.10	42.10	88,700
Apr 29, 2024	43.20	43.24	42.73	43.12	43.12	136,500
Apr 26, 2024	42.50	42.85	42.21	42.71	42.71	128,300
Apr 25, 2024	40.41	41.61	40.24	41.61	41.61	175,800
Apr 24, 2024	42.01	42.23	41.39	41.68	41.68	93,200
Apr 23, 2024	40.88	41.51	40.79	41.40	41.40	144,800
Apr 22, 2024	40.33	40.80	39.97	40.59	40.59	184,300
Apr 19, 2024	41.32	41.39	40.04	40.13	40.13	211,000
Apr 18, 2024	42.14	42.40	41.78	41.84	41.84	813,700
Apr 17, 2024	42.93	42.93	41.99	42.21	42.21	86,000
Apr 16, 2024	42.60	42.92	42.47	42.56	42.56	87,000
Apr 15, 2024	44.08	44.08	42.65	42.71	42.71	239,300
Apr 12, 2024	44.11	44.28	43.69	43.84	43.84	178,600
Apr 11, 2024	43.60	44.64	43.46	44.62	44.62	216,900
Apr 10, 2024	43.00	43.47	43.00	43.41	43.41	38,700
Apr 09, 2024	43.82	43.85	43.17	43.59	43.59	120,500
Apr 08, 2024	43.69	43.81	43.37	43.56	43.56	31,500
Apr 05, 2024	43.05	43.75	43.00	43.28	43.28	63,500
Apr 04, 2024	43.76	44.19	42.73	42.73	42.73	116,600
Apr 03, 2024	42.91	43.52	42.91	43.41	43.41	148,400
Apr 02, 2024	42.88	43.26	42.64	43.26	43.26	137,500
Apr 01, 2024	43.41	43.81	43.27	43.62	43.62	180,400
Mar 28, 2024	43.50	43.54	43.24	43.30	43.30	80,100
Mar 27, 2024	43.84	43.86	43.18	43.37	43.37	100,200
Mar 26, 2024	44.00	44.11	43.53	43.54	43.54	109,200
Mar 25, 2024	43.58	43.86	43.46	43.86	43.86	75,900
Mar 22, 2024	43.37	43.89	43.37	43.60	43.60	55,800
Mar 21, 2024	44.16	44.17	43.51	43.53	43.53	163,400
Mar 20, 2024	42.93	43.63	42.81	43.61	43.61	226,200
Mar 19, 2024	42.30	42.86	41.96	42.77	42.77	156,400
Mar 18, 2024	42.77	43.05	42.57	42.70	42.70	220,100
Mar 15, 2024	42.15	42.38	41.88	41.99	41.99	99,500
Mar 14, 2024	42.75	42.85	42.21	42.49	42.49	88,500
Mar 13, 2024	42.79	42.79	42.45	42.64	42.64	73,300
Mar 12, 2024	42.43	42.96	41.94	42.91	42.91	120,000
Mar 11, 2024	42.20	42.41	41.79	42.08	42.08	213,600
Mar 08, 2024	43.68	43.95	42.29	42.46	42.46	219,500
Mar 07, 2024	42.78	43.47	42.61	43.41	43.41	101,100
Mar 06, 2024	42.76	42.82	42.12	42.41	42.41	223,200
Mar 05, 2024	42.81	42.81	41.96	42.21	42.21	236,800
Mar 04, 2024	43.67	43.67	43.21	43.27	43.27	231,100
Mar 01, 2024	42.99	43.75	42.99	43.73	43.73	179,500
Feb 29, 2024	42.64	42.93	42.25	42.76	42.76	170,900
Feb 28, 2024	43.28	43.44	43.04	43.15	43.15	79,200
Feb 27, 2024	43.50	43.58	43.21	43.43	43.43	76,300
Feb 26, 2024	43.44	43.59	43.21	43.36	43.36	92,900
Feb 23, 2024	43.80	44.00	43.18	43.36	43.36	175,800
Feb 22, 2024	42.86	43.55	42.68	43.47	43.47	192,800
Feb 21, 2024	41.36	41.52	41.06	41.41	41.41	111,600
Feb 20, 2024	42.00	42.18	41.17	41.58	41.58	341,100
Feb 16, 2024	42.92	42.92	42.28	42.43	42.43	245,900
Feb 15, 2024	42.76	42.88	42.36	42.88	42.88	208,200
Feb 14, 2024	42.38	42.79	42.04	42.66	42.66	207,700
Feb 13, 2024	41.57	42.31	41.37	41.94	41.94	197,400
Feb 12, 2024	42.87	43.22	42.42	42.61	42.61	145,400
Feb 09, 2024	42.43	42.91	42.34	42.85	42.85	142,600
Feb 08, 2024	42.04	42.37	41.98	42.19	42.19	138,400
Feb 07, 2024	41.51	42.07	41.47	42.03	42.03	146,800
Feb 06, 2024	41.64	41.74	40.91	41.26	41.26	118,200
Feb 05, 2024	41.59	41.79	41.00	41.55	41.55	308,900
Feb 02, 2024	40.63	41.68	40.37	41.57	41.57	373,800
Feb 01, 2024	39.37	39.71	39.30	39.71	39.71	207,000
Jan 31, 2024	39.38	39.73	38.98	39.10	39.10	480,500
Jan 30, 2024	40.51	40.62	40.10	40.19	40.19	107,700
Jan 29, 2024	39.97	40.59	39.87	40.59	40.59	148,800
Jan 26, 2024	39.89	40.17	39.81	39.81	39.81	150,100
Jan 25, 2024	40.22	40.35	39.69	40.07	40.07	412,600
Jan 24, 2024	40.09	40.71	40.03	40.07	40.07	182,000
Jan 23, 2024	39.23	39.42	38.96	39.40	39.40	180,500
Jan 22, 2024	39.24	39.41	38.98	39.13	39.13	197,200
Jan 19, 2024	38.37	38.97	38.25	38.97	38.97	240,000
Jan 18, 2024	38.01	38.20	37.72	38.10	38.10	172,000
Jan 17, 2024	37.55	37.66	37.04	37.66	37.66	144,300
Jan 16, 2024	37.78	38.10	37.66	37.79	37.79	146,600
Jan 12, 2024	37.99	38.19	37.85	37.89	37.89	332,100
Jan 11, 2024	38.24	38.45	37.62	38.12	38.12	295,800
Jan 10, 2024	37.65	38.11	37.58	38.01	38.01	340,300
Jan 09, 2024	37.22	37.69	37.14	37.57	37.57	185,600
Jan 08, 2024	36.58	37.49	36.58	37.40	37.40	230,600
Jan 05, 2024	36.38	36.72	36.33	36.53	36.53	264,900
Jan 04, 2024	36.28	36.70	36.23	36.23	36.23	265,000
Jan 03, 2024	36.50	36.75	36.39	36.40	36.40	234,100
Jan 02, 2024	37.41	37.48	36.57	36.80	36.80	207,700
Dec 29, 2023	38.06	38.13	37.57	37.74	37.74	206,800
Dec 28, 2023	38.21	38.30	38.02	38.02	38.02	128,100
Dec 27, 2023	38.10	38.26	38.04	38.11	38.11	151,200
Dec 26, 2023	37.93	38.12	37.93	38.07	38.07	80,900
Dec 22, 2023	38.10	38.12	37.65	37.87	37.87	224,100
Dec 21, 2023	37.85	38.01	37.59	37.92	37.92	218,000
Dec 20, 2023	38.03	38.35	37.44	37.44	37.44	196,300
Dec 19, 2023	37.92	38.06	37.85	38.06	38.06	284,600
Dec 18, 2023	37.36	37.98	37.30	37.86	37.86	255,500
Dec 15, 2023	36.92	37.41	36.92	37.28	37.28	249,200
Dec 14, 2023	37.08	37.16	36.67	36.99	36.99	236,900
Dec 13, 2023	36.56	37.08	36.47	37.04	37.04	294,800
Dec 12, 2023	36.05	36.51	35.95	36.49	36.49	140,000
Dec 11, 2023	35.84	36.14	35.70	36.12	36.12	134,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,154.42-612.60(-0.70%)

MicroSectors FANG+ ETN (FNGS)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,154.42
-612.60(-0.70%)