MicroSectors FANG+ ETN (FNGS)
AMEX: FNGS
· Real-Time Price · USD
69.31
0.36 (0.52%)
At close: Sep 10, 2025, 12:40 PM
FNGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 68.96 | 68.96 | 68.33 | 68.95 | 68.95 | 0.22% | 69,230 |
| 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 |
| Sep 2, 2025 | 64.79 | 65.50 | 64.44 | 65.35 | 65.35 | -1.03% | 129,463 |
| Aug 29, 2025 | 67.00 | 67.00 | 65.68 | 66.03 | 66.03 | -1.54% | 99,927 |
| Aug 28, 2025 | 65.99 | 67.33 | 65.99 | 67.06 | 67.06 | 1.31% | 143,851 |
| Aug 27, 2025 | 65.80 | 66.30 | 65.75 | 66.19 | 66.19 | 0.68% | 32,101 |
| Aug 26, 2025 | 65.55 | 65.84 | 65.31 | 65.74 | 65.74 | -0.06% | 38,400 |
| Aug 25, 2025 | 65.79 | 66.17 | 65.50 | 65.78 | 65.78 | 0.05% | 91,150 |
| Aug 22, 2025 | 64.98 | 65.98 | 64.53 | 65.75 | 65.75 | 1.83% | 161,814 |
| Aug 21, 2025 | 65.00 | 65.33 | 64.33 | 64.57 | 64.57 | -0.63% | 603,451 |
| Aug 20, 2025 | 65.36 | 65.36 | 64.07 | 64.98 | 64.98 | -1.23% | 141,423 |
| Aug 19, 2025 | 66.91 | 66.91 | 65.43 | 65.79 | 65.79 | -1.63% | 89,815 |
| Aug 18, 2025 | 66.37 | 67.01 | 66.37 | 66.88 | 66.88 | -0.04% | 55,300 |
| Aug 15, 2025 | 66.81 | 67.11 | 66.62 | 66.91 | 66.91 | -0.07% | 81,005 |
| Aug 14, 2025 | 66.36 | 67.17 | 66.36 | 66.96 | 66.96 | 0.74% | 38,300 |
| Aug 13, 2025 | 67.17 | 67.17 | 66.32 | 66.47 | 66.47 | -0.49% | 52,900 |
| Aug 12, 2025 | 66.43 | 66.90 | 66.08 | 66.80 | 66.80 | 1.06% | 71,400 |