MicroSectors FANG+ ETN (FNGS)
AMEX: FNGS
· Real-Time Price · USD
69.73
-0.25 (-0.36%)
At close: Oct 01, 2025, 1:19 PM
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.65 | 69.99 | 69.31 | 69.98 | 69.98 | -0.20% | 71,240 |
| Sep 29, 2025 | 70.40 | 70.60 | 69.90 | 70.12 | 70.12 | 0.44% | 111,840 |
| Sep 26, 2025 | 69.87 | 69.87 | 69.07 | 69.81 | 69.81 | 0.19% | 75,034 |
| Sep 25, 2025 | 69.50 | 69.90 | 68.69 | 69.68 | 69.68 | -0.11% | 108,513 |
| Sep 24, 2025 | 70.39 | 70.63 | 69.39 | 69.76 | 69.76 | -0.77% | 88,286 |
| Sep 23, 2025 | 71.69 | 71.69 | 70.02 | 70.30 | 70.30 | -1.29% | 65,457 |
| Sep 22, 2025 | 71.18 | 71.34 | 70.84 | 71.22 | 71.22 | 0.06% | 97,742 |
| Sep 19, 2025 | 71.10 | 71.23 | 70.73 | 71.18 | 71.18 | 0.61% | 43,753 |
| Sep 18, 2025 | 70.53 | 70.86 | 70.21 | 70.75 | 70.75 | 1.38% | 467,663 |
| Sep 17, 2025 | 70.43 | 70.43 | 68.96 | 69.79 | 69.79 | -0.75% | 88,255 |
| Sep 16, 2025 | 70.51 | 70.52 | 70.04 | 70.32 | 70.32 | -0.18% | 128,200 |
| Sep 15, 2025 | 69.76 | 70.49 | 69.51 | 70.45 | 70.45 | 1.69% | 183,115 |
| Sep 12, 2025 | 68.94 | 69.53 | 68.94 | 69.28 | 69.28 | -0.04% | 54,500 |
| Sep 11, 2025 | 69.78 | 69.78 | 69.02 | 69.31 | 69.31 | -0.17% | 84,873 |
| Sep 10, 2025 | 69.85 | 69.85 | 68.95 | 69.43 | 69.43 | 0.70% | 85,045 |
| Sep 9, 2025 | 68.96 | 68.96 | 68.33 | 68.95 | 68.95 | 0.22% | 78,128 |
| Sep 8, 2025 | 68.68 | 68.95 | 68.52 | 68.80 | 68.80 | 1.04% | 129,135 |
| Sep 5, 2025 | 68.36 | 68.63 | 67.37 | 68.09 | 68.09 | 1.35% | 91,400 |
| Sep 4, 2025 | 67.10 | 67.29 | 66.46 | 67.18 | 67.18 | 0.78% | 123,128 |
| Sep 3, 2025 | 66.28 | 66.76 | 66.08 | 66.66 | 66.66 | 2.00% | 104,742 |
Page 1 of 74