Get the Stockscreener App
21.50
4.53%
-1.02
Pre-market:
21.53
0.03
+0.14%
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 February 03, 2026, is $21.50.
- 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 $20.70 on January 21, 2026. Since then, Microsectors Fang 3 X Leveraged Etns's stock price has risen over 3.86% to $21.50 now.
- The 52-week high stock price for FNGU is $690.46, representing a 3,111% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for FNGU is $20.70, indicating a -3.72% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $23.34 | $20.79 | $2.55 | 8,957,830.0 | -4.53% |
| Feb 02, 2026 | $23.11 | $22.28 | $0.83 | 13,409,766.0 | -0.09% |
| Jan 30, 2026 | $23.09 | $22.17 | $0.92 | 4,253,458.0 | -2.76% |
| Jan 29, 2026 | $23.94 | $21.39 | $2.55 | 8,527,819.0 | -2.65% |
| Jan 28, 2026 | $24.69 | $23.59 | $1.10 | 6,433,459.0 | -1.85% |
| Jan 27, 2026 | $24.42 | $23.77 | $0.6492 | 5,192,032.0 | +3.19% |
| Jan 26, 2026 | $23.88 | $22.90 | $0.98 | 4,997,766.0 | +2.93% |
| Jan 23, 2026 | $23.22 | $22.13 | $1.09 | 4,492,902.0 | +2.98% |
| Jan 22, 2026 | $22.48 | $21.89 | $0.59 | 3,659,117.0 | +2.73% |
| Jan 21, 2026 | $22.12 | $20.70 | $1.42 | 8,010,879.0 | +0.05% |
| Jan 20, 2026 | $22.64 | $21.52 | $1.12 | 6,955,166.0 | -8.52% |
| Jan 16, 2026 | $24.41 | $23.25 | $1.16 | 2,850,014.0 | -1.05% |
| Jan 15, 2026 | $24.64 | $23.56 | $1.08 | 4,445,362.0 | -0.13% |
| Jan 14, 2026 | $24.95 | $23.23 | $1.72 | 6,340,613.0 | -5.09% |
| Jan 13, 2026 | $25.60 | $24.58 | $1.02 | 3,377,384.0 | -0.24% |
| Jan 12, 2026 | $25.54 | $24.66 | $0.88 | 2,561,411.0 | +0.44% |
| Jan 09, 2026 | $25.24 | $24.21 | $1.03 | 3,505,081.0 | +1.83% |
| Jan 08, 2026 | $25.62 | $24.20 | $1.42 | 4,333,263.0 | -2.95% |
| Jan 07, 2026 | $26.18 | $24.77 | $1.41 | 4,017,906.0 | +2.21% |
| Jan 06, 2026 | $25.05 | $24.27 | $0.775 | 3,485,038.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $23.34 | $20.79 | $2.55 | 31,325,426.0 | -4.61% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):