Get the Stockscreener App
34.05
4.03%
1.165
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Price History
The historical daily chart and data for Microsectors Fang 3 X Leveraged Etns stock (FNGU), show that the latest closing stock price as of May 29, 2026, is $34.05.
- Microsectors Fang 3 X Leveraged Etns all-time high stock price is $4,210.00, occurred on February 10, 2021.
- The lowest Microsectors Fang 3 X Leveraged Etns stock price recorded was $13.48 on March 30, 2026. Since then, Microsectors Fang 3 X Leveraged Etns's stock price has risen over 152.47% to $34.05 now.
- The 52-week high stock price for FNGU is $34.14, representing a 0.28% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for FNGU is $13.48, indicating a -60.39% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Microsectors Fang 3 X Leveraged Etns (FNGU) stock in the beginning of 2025 was $400.50. The stock closed the year at $43.28, a loss of over -89.19% for the year.
The table below shows more information about FNGU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $34.99 | $33.56 | $1.43 | 5,038,734.0 | +3.68% |
| May 28, 2026 | $33.09 | $31.46 | $1.62 | 5,121,817.0 | +3.30% |
| May 27, 2026 | $31.95 | $30.92 | $1.03 | 5,951,621.0 | +2.35% |
| May 26, 2026 | $31.39 | $29.91 | $1.48 | 5,518,308.0 | +8.25% |
| May 22, 2026 | $29.64 | $28.58 | $1.07 | 4,654,668.0 | -1.81% |
| May 21, 2026 | $29.66 | $28.31 | $1.35 | 4,926,087.0 | +1.84% |
| May 20, 2026 | $28.77 | $27.44 | $1.33 | 4,036,457.0 | +4.02% |
| May 19, 2026 | $28.33 | $26.89 | $1.44 | 6,497,591.0 | -2.30% |
| May 18, 2026 | $29.36 | $27.36 | $1.99 | 4,728,145.0 | -2.42% |
| May 15, 2026 | $29.96 | $28.54 | $1.43 | 5,204,439.0 | -5.11% |
| May 14, 2026 | $30.94 | $29.67 | $1.27 | 10,015,765.0 | +1.83% |
| May 13, 2026 | $30.27 | $28.41 | $1.86 | 6,055,659.0 | +3.95% |
| May 12, 2026 | $29.20 | $27.19 | $2.01 | 6,850,215.0 | -1.97% |
| May 11, 2026 | $29.89 | $29.04 | $0.855 | 6,411,895.0 | +0.75% |
| May 08, 2026 | $29.36 | $27.73 | $1.63 | 6,515,032.0 | +7.16% |
| May 07, 2026 | $28.51 | $27.01 | $1.50 | 6,031,536.0 | -0.73% |
| May 06, 2026 | $27.55 | $26.41 | $1.14 | 5,605,543.0 | +4.25% |
| May 05, 2026 | $26.78 | $26.11 | $0.67 | 4,521,528.0 | +2.53% |
| May 04, 2026 | $26.23 | $25.18 | $1.05 | 7,622,569.0 | +1.74% |
| May 01, 2026 | $25.75 | $24.68 | $1.07 | 7,663,058.0 | +3.44% |
| Apr 30, 2026 | $24.94 | $23.00 | $1.94 | 6,247,250.0 | -0.41% |
| Apr 29, 2026 | $24.68 | $23.87 | $0.815 | 5,226,536.0 | +0.29% |
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors Fang 3 X Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNGU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors Fang 3 X Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.99 | $24.68 | $10.31 | 118,970,667.0 | +39.71% |
| Apr, 2026 | $25.30 | $14.96 | $10.34 | 148,699,047.0 | +56.11% |
| Mar, 2026 | $21.05 | $13.48 | $7.56 | 147,539,064.0 | -15.01% |
| Feb, 2026 | $23.34 | $16.45 | $6.89 | 140,056,367.0 | -18.41% |
| Jan, 2026 | $26.28 | $20.70 | $5.58 | 98,896,573.0 | -10.77% |
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.61 | $24.13 | $6.48 | 84,707,526.0 | -13.53% |
| Nov, 2025 | $33.78 | $24.82 | $8.96 | 90,559,814.0 | -7.96% |
| Oct, 2025 | $34.14 | $27.25 | $6.89 | 129,195,026.0 | +11.56% |
| Sep, 2025 | $31.15 | $23.51 | $7.64 | 112,183,212.0 | +15.44% |
| Aug, 2025 | $26.89 | $23.15 | $3.74 | 106,830,766.0 | -1.21% |
| Jul, 2025 | $27.16 | $23.10 | $4.06 | 109,550,609.0 | +2.73% |
| Jun, 2025 | $24.99 | $21.83 | $3.16 | 30,418,339.0 | -95.25% |
| Feb, 2025 | $690.5 | $477.0 | $213.5 | 13,299,605.0 | -16.24% |
| Jan, 2025 | $694.6 | $534.2 | $160.4 | 14,248,942.0 | +7.10% |
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $697.9 | $506.3 | $191.6 | 14,912,357.0 | +19.33% |
| Nov, 2024 | $543.8 | $425.3 | $118.4 | 14,631,314.0 | +19.92% |
| Oct, 2024 | $484.1 | $382.2 | $101.9 | 16,693,754.0 | +3.42% |
| Sep, 2024 | $430.8 | $315.3 | $115.5 | 18,622,112.0 | +5.67% |
| Aug, 2024 | $438.9 | $254.0 | $184.9 | 23,097,055.0 | -5.57% |
| Jul, 2024 | $563.9 | $357.8 | $206.1 | 23,513,148.0 | -7.78% |
| Jun, 2024 | $472.1 | $339.0 | $133.1 | 14,873,126.0 | +29.75% |
| May, 2024 | $379.5 | $284.9 | $94.63 | 18,201,093.0 | +17.16% |
| Apr, 2024 | $354.9 | $252.3 | $102.5 | 24,314,576.0 | -10.46% |
| Mar, 2024 | $348.6 | $297.0 | $51.57 | 20,357,576.0 | +1.46% |
| Feb, 2024 | $351.2 | $256.1 | $95.14 | 25,789,135.0 | +28.04% |
| Jan, 2024 | $286.7 | $204.9 | $81.81 | 29,820,818.0 | +8.08% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):