MicroSectors FANG+ Index ... (FNGA)
NYSE: FNGA
· Real-Time Price · USD
433.90
2.54 (0.59%)
At close: May 14, 2025, 3:59 PM
FNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 22, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 21, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 20, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 19, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 16, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 15, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.00% | 0 |
| May 14, 2025 | 433.83 | 434.10 | 433.83 | 433.90 | 433.90 | 0.59% | 1,139,986 |
| May 13, 2025 | 433.60 | 433.95 | 431.36 | 431.36 | 431.36 | -0.45% | 1,262,300 |
| May 12, 2025 | 433.90 | 434.04 | 433.31 | 433.31 | 433.31 | -0.09% | 3,527,500 |
| May 9, 2025 | 433.50 | 434.06 | 433.40 | 433.70 | 433.70 | 0.44% | 5,159,200 |
| May 8, 2025 | 435.85 | 436.60 | 431.00 | 431.79 | 431.79 | -0.11% | 928,500 |
| May 7, 2025 | 430.96 | 435.99 | 424.01 | 432.28 | 432.28 | 0.29% | 559,500 |
| May 6, 2025 | 429.20 | 440.52 | 425.47 | 431.01 | 431.01 | -1.15% | 502,600 |
| May 5, 2025 | 429.06 | 445.00 | 429.01 | 436.02 | 436.02 | -1.63% | 476,700 |
| May 2, 2025 | 440.00 | 451.00 | 429.56 | 443.26 | 443.26 | 5.18% | 569,700 |
| May 1, 2025 | 428.92 | 439.65 | 421.11 | 421.44 | 421.44 | 6.86% | 764,800 |
| Apr 30, 2025 | 373.00 | 400.87 | 362.72 | 394.40 | 394.40 | -0.71% | 2,487,900 |
| Apr 29, 2025 | 385.00 | 401.23 | 382.68 | 397.21 | 397.21 | 1.50% | 704,300 |
| Apr 28, 2025 | 399.20 | 400.44 | 374.25 | 391.34 | 391.34 | -1.42% | 721,300 |