Get the Stockscreener App
28.62
0.85%
0.24
After Hours:
28.60
-0.02
-0.07%
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 September 12, 2025, is $28.62.
- 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 31.10% to $28.62 now.
- The 52-week high stock price for FNGU is $697.87, representing a 2,338% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for FNGU is $21.83, indicating a -23.72% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $28.78 | $28.30 | $0.48 | 2,558,873.0 | +0.85% |
| Sep 11, 2025 | $29.09 | $28.34 | $0.7549 | 3,968,790.0 | -0.70% |
| Sep 10, 2025 | $29.23 | $28.33 | $0.895 | 8,907,322.0 | +1.42% |
| Sep 09, 2025 | $28.34 | $27.64 | $0.70 | 5,464,833.0 | +0.75% |
| Sep 08, 2025 | $28.40 | $27.66 | $0.74 | 5,806,218.0 | +3.06% |
| Sep 05, 2025 | $28.13 | $26.54 | $1.59 | 7,849,933.0 | +1.99% |
| Sep 04, 2025 | $26.67 | $25.62 | $1.05 | 4,849,370.0 | +2.74% |
| Sep 03, 2025 | $25.90 | $25.23 | $0.6699 | 5,933,785.0 | +5.20% |
| Sep 02, 2025 | $24.67 | $23.51 | $1.16 | 5,529,629.0 | -2.53% |
| Aug 29, 2025 | $26.35 | $24.95 | $1.40 | 6,168,350.0 | -5.07% |
| Aug 28, 2025 | $26.79 | $25.27 | $1.52 | 8,083,438.0 | +4.56% |
| Aug 27, 2025 | $25.59 | $24.86 | $0.7251 | 3,122,917.0 | +1.11% |
| Aug 26, 2025 | $25.19 | $24.62 | $0.57 | 2,704,266.0 | +0.66% |
| Aug 25, 2025 | $25.55 | $24.64 | $0.91 | 4,290,837.0 | +0.42% |
| Aug 22, 2025 | $25.21 | $23.70 | $1.51 | 5,676,772.0 | +4.58% |
| Aug 21, 2025 | $24.35 | $23.50 | $0.85 | 2,965,048.0 | -1.98% |
| Aug 20, 2025 | $24.71 | $23.21 | $1.50 | 5,570,313.0 | -2.45% |
| Aug 19, 2025 | $26.25 | $24.63 | $1.62 | 5,533,492.0 | -5.32% |
| Aug 18, 2025 | $26.38 | $25.83 | $0.545 | 1,862,098.0 | +0.11% |
| Aug 15, 2025 | $26.64 | $26.02 | $0.62 | 3,005,219.0 | -0.30% |
| Aug 14, 2025 | $26.67 | $26.00 | $0.67 | 4,740,378.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $29.23 | $23.51 | $5.71 | 53,427,626.0 | +13.30% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):