Get the Stockscreener App
29.79
0.95%
0.28
After Hours:
29.76
-0.03
-0.10%
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 December 05, 2025, is $29.79.
- 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 $21.83 on June 24, 2025. Since then, Microsectors Fang 3 X Leveraged Etns's stock price has risen over 36.46% to $29.79 now.
- The 52-week high stock price for FNGU is $697.87, representing a 2,243% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for FNGU is $21.83, indicating a -26.72% decrease from the current share price, occurred on June 24, 2025.
- The closing price of Microsectors Fang 3 X Leveraged Etns (FNGU) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $30.50 | $29.51 | $0.99 | 2,972,832.0 | +0.95% |
| Dec 04, 2025 | $30.21 | $29.06 | $1.15 | 2,549,113.0 | -0.30% |
| Dec 03, 2025 | $29.71 | $28.57 | $1.14 | 3,775,481.0 | -1.82% |
| Dec 02, 2025 | $30.61 | $29.62 | $0.99 | 3,607,907.0 | +1.38% |
| Dec 01, 2025 | $29.95 | $28.74 | $1.20 | 2,755,380.0 | -0.67% |
| Nov 28, 2025 | $29.98 | $29.49 | $0.485 | 1,873,966.0 | +2.36% |
| Nov 26, 2025 | $29.77 | $28.79 | $0.9744 | 2,252,256.0 | +0.38% |
| Nov 25, 2025 | $29.36 | $27.50 | $1.86 | 3,851,626.0 | +1.85% |
| Nov 24, 2025 | $28.82 | $26.80 | $2.02 | 4,132,470.0 | +10.29% |
| Nov 21, 2025 | $26.93 | $24.82 | $2.11 | 7,171,495.0 | +0.74% |
| Nov 20, 2025 | $29.91 | $25.62 | $4.29 | 8,816,693.0 | -6.94% |
| Nov 19, 2025 | $28.54 | $26.88 | $1.66 | 4,280,970.0 | +1.99% |
| Nov 18, 2025 | $28.16 | $26.34 | $1.82 | 6,901,261.0 | -4.27% |
| Nov 17, 2025 | $29.55 | $27.65 | $1.90 | 4,825,358.0 | -2.24% |
| Nov 14, 2025 | $29.58 | $27.06 | $2.52 | 4,722,972.0 | -0.10% |
| Nov 13, 2025 | $30.37 | $28.48 | $1.89 | 5,424,745.0 | -5.96% |
| Nov 12, 2025 | $31.99 | $30.25 | $1.73 | 3,741,941.0 | -1.94% |
| Nov 11, 2025 | $31.58 | $30.71 | $0.87 | 5,713,814.0 | -0.38% |
| Nov 10, 2025 | $31.75 | $30.46 | $1.29 | 4,537,656.0 | +6.98% |
| Nov 07, 2025 | $29.53 | $27.58 | $1.95 | 6,636,177.0 | -0.54% |
| Nov 06, 2025 | $30.81 | $29.32 | $1.49 | 4,668,924.0 | -4.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.61 | $28.57 | $2.04 | 18,633,545.0 | -0.50% |
| 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% |
Microsectors Fang 3 X Leveraged Etns Stock (FNGU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $245.2 | $183.8 | $61.41 | 28,168,799.0 | +16.43% |
| Nov, 2023 | $211.1 | $141.0 | $70.16 | 36,018,932.0 | +43.32% |
| Oct, 2023 | $178.9 | $125.9 | $53.00 | 53,550,782.0 | -7.03% |
| Sep, 2023 | $191.1 | $138.0 | $53.10 | 36,184,160.0 | -18.30% |
| Aug, 2023 | $205.7 | $143.2 | $62.53 | 50,747,371.0 | -10.34% |
| Jul, 2023 | $228.0 | $174.7 | $53.27 | 36,695,006.0 | +9.48% |
| Jun, 2023 | $203.5 | $151.3 | $52.25 | 50,054,472.0 | +22.07% |
| May, 2023 | $162.2 | $90.56 | $71.68 | 63,053,313.0 | +57.13% |
| Apr, 2023 | $103.7 | $81.64 | $22.06 | 47,373,497.0 | -5.66% |
| Mar, 2023 | $103.6 | $61.20 | $42.38 | 56,662,524.0 | +39.38% |
| Feb, 2023 | $97.21 | $68.67 | $28.54 | 45,677,372.0 | +6.87% |
| Jan, 2023 | $74.78 | $36.64 | $38.14 | 62,058,256.0 | +60.49% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):