(FNGU)
undefined: FNGU
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
FNGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.12 | 26.38 | 25.83 | 26.30 | 26.30 | 0.11% | 1,857,162 |
| Aug 15, 2025 | 26.56 | 26.64 | 26.02 | 26.27 | 26.27 | -0.30% | 3,043,184 |
| Aug 14, 2025 | 26.00 | 26.67 | 26.00 | 26.35 | 26.35 | 0.84% | 4,754,100 |
| Aug 13, 2025 | 26.84 | 26.89 | 25.84 | 26.13 | 26.13 | -1.06% | 6,566,500 |
| Aug 12, 2025 | 25.80 | 26.49 | 25.32 | 26.41 | 26.41 | 3.37% | 6,501,728 |
| Aug 11, 2025 | 25.59 | 26.04 | 25.29 | 25.55 | 25.55 | -0.70% | 3,752,200 |
| Aug 8, 2025 | 25.14 | 25.75 | 24.98 | 25.73 | 25.73 | 3.04% | 5,205,108 |
| Aug 7, 2025 | 25.78 | 25.95 | 24.29 | 24.97 | 24.97 | -1.19% | 7,637,108 |
| Aug 6, 2025 | 24.11 | 25.34 | 24.11 | 25.27 | 25.27 | 5.42% | 5,168,200 |
| Aug 5, 2025 | 24.76 | 25.15 | 23.90 | 23.97 | 23.97 | -3.19% | 4,194,310 |
| Aug 4, 2025 | 24.09 | 24.84 | 24.09 | 24.76 | 24.76 | 5.41% | 5,796,238 |
| Aug 1, 2025 | 24.28 | 24.45 | 23.15 | 23.49 | 23.49 | -8.13% | 8,863,449 |
| Jul 31, 2025 | 27.12 | 27.16 | 25.35 | 25.57 | 25.57 | 0.71% | 7,316,200 |
| Jul 30, 2025 | 25.35 | 25.62 | 24.88 | 25.39 | 25.39 | 0.40% | 5,371,200 |
| Jul 29, 2025 | 25.80 | 26.15 | 25.05 | 25.29 | 25.29 | -0.71% | 5,739,300 |
| Jul 28, 2025 | 25.33 | 25.70 | 25.14 | 25.47 | 25.47 | 1.84% | 4,512,325 |
| Jul 25, 2025 | 25.13 | 25.35 | 24.87 | 25.01 | 25.01 | -0.32% | 3,066,701 |
| Jul 24, 2025 | 25.32 | 25.60 | 24.76 | 25.09 | 25.09 | 3.72% | 5,744,900 |
| Jul 23, 2025 | 24.22 | 24.32 | 23.70 | 24.19 | 24.19 | 0.00% | 5,927,300 |
| Jul 22, 2025 | 25.21 | 25.23 | 23.90 | 24.19 | 24.19 | -3.59% | 5,432,313 |