MetaCap

FNGU Historical Prices

NYSE: FNGUBMO Capital MarketsTrading--Leveraged EquityETFUSD

36.82+0.83 (+2.31%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FNGU price history

The price history for MicroSectors FANG+ 3X Leveraged ETNs (FNGU) on this page begins on February 17, 2025, when the stock closed at $22.71; it most recently closed at $36.82 on October 5, 2026. The highest price in this record is $37.64, reached on October 5, 2026; the latest close is 2.2% below that peak. In the last 12 months alone, FNGU has gained 20.7%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

FNGU returns

1 week

+5.62%

1 month

+14.60%

3 months

+28.56%

6 months

+88.15%

Year to date

+45.76%

1 year

+20.72%

FNGU price return, excluding dividends.

FNGU annual returns

Calendar-year price returns
YearYear-end closeReturn
202636.82+52.59%
2025*24.13+6.25%

FNGU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
36.5236.9036.1336.82+2.31%
37.2837.6435.4735.99-3.25%
36.0937.2735.4837.20+1.92%
36.3837.1136.1036.50+2.13%
35.0236.0435.0135.74+2.52%
35.5135.8534.6834.86+1.34%
34.9935.0333.5434.40-0.43%
34.7835.8934.4434.55+0.17%
34.9135.0634.1834.49+0.88%
35.2035.2533.7634.19-4.28%
35.7436.1835.1135.72+0.11%
34.1735.7934.1335.68+1.36%
36.2936.4034.9635.20-2.60%
35.8236.5235.7936.14+0.78%
33.8636.2033.6935.86+8.73%
33.0433.1532.3532.98+0.09%
32.7733.1832.4032.95+4.97%
31.7732.1630.7331.39-0.76%
31.9732.3831.3731.63-2.56%
31.6232.9131.2032.46+1.00%
32.2732.6032.0332.14+2.16%
31.2431.8330.9931.46-2.09%
32.1732.3931.6932.13+0.28%
32.8933.0431.9332.04-2.97%
34.1034.2932.6733.02-3.11%
32.6334.3332.6334.08+5.51%
31.9232.6131.6832.30+0.22%
31.5533.0031.2232.23-2.86%
33.1833.4832.6333.18-1.28%
32.9334.5632.8933.61+2.16%
32.2132.9931.7532.90+4.58%
31.1931.7330.8431.46+0.80%
31.0931.7830.7731.21+1.69%
31.0031.3330.1230.69-2.32%
31.5031.9930.7831.42+1.09%
31.3631.5130.9231.08-0.96%
30.9531.9430.3231.38+1.59%
31.2631.4930.7830.89-4.07%
33.3433.6232.1132.20-2.60%
34.2634.3132.8733.06-2.71%
32.7534.2032.6033.98+5.56%
33.4133.4732.1032.19-1.62%
34.0034.0732.5332.72-2.91%
33.2134.5033.2133.70+0.51%
32.5633.7132.5333.53+4.65%
31.7832.6831.3132.040.00%
33.6133.9432.0332.04-1.90%
29.9933.0529.8832.66+13.28%
27.1929.0726.9728.83+8.14%
26.2126.8525.2426.66+5.13%
23.8725.5123.6925.36+8.19%
24.5925.2923.2823.44-4.72%
24.6625.0623.6824.60-2.46%
25.9326.0424.6325.22+1.61%
25.2925.5824.7124.82-2.48%
25.8226.1224.6725.45-5.78%
27.5127.6826.9727.01-3.05%
27.7127.9727.1627.86+2.99%
27.0827.7526.7727.05+1.92%
25.7827.4225.1026.54-6.78%
29.2129.4827.8228.47-4.43%
29.2429.8829.1229.79+3.08%
27.7029.1727.3728.90+3.58%
28.0628.5527.6827.90-2.58%
28.7029.0327.8028.64+0.77%
27.0428.4626.5028.42+3.35%
26.7027.6226.3627.50+0.26%
27.3228.0326.4827.43+0.15%
26.9327.7126.8127.39+3.40%
26.6427.6226.2226.49-0.60%
26.1727.2625.7726.65+3.66%
25.2325.9124.9725.71+1.86%
25.0625.6024.3625.24+5.30%
23.2024.9823.0823.97+0.33%
25.2325.3523.2923.89-2.13%
25.2325.8224.0324.41-2.40%
25.4226.4925.0125.01-7.64%
29.0629.3426.9227.08-7.77%
28.8229.5927.7729.36+8.70%
28.4428.5326.8327.01-3.36%
29.7629.7827.9227.95-6.05%
28.6029.9128.5729.75+13.29%
26.8027.0325.4926.26-2.52%
25.0527.0124.0926.94+7.72%
25.9126.9524.8725.01-7.58%
28.9829.2924.3027.06-4.08%
28.4928.9827.7228.21+4.52%
30.6230.9826.7226.99-16.08%
31.9932.9731.3632.16-6.51%
35.9836.1033.8034.40-3.75%
36.4136.4734.9735.74-1.13%
35.7536.7835.5436.15+4.00%
33.6734.9933.5634.76+5.72%
31.8033.0931.4632.88+3.30%
31.7931.9530.9231.83+2.35%
29.9531.3929.9131.10+8.25%
29.2629.6528.5828.73-1.81%
28.4029.6628.3129.26+1.84%
28.0428.7827.4428.73+4.02%
27.5828.3326.8927.62-2.30%
29.0629.3627.3728.27-2.42%
29.1729.9728.5428.97-5.11%
29.7430.9429.6730.53+1.83%
29.2130.2728.4129.98+3.95%
28.8629.2027.1928.84-1.97%
29.2929.9029.0429.42+0.75%
27.7829.3627.7329.20+7.16%
27.5028.5127.0127.25-0.73%
26.7327.5526.4127.45+4.25%
26.3026.7826.1126.33+2.53%
25.6426.2325.1825.68+1.74%
24.7725.7524.6925.24+3.44%
24.8724.9423.0024.40-0.41%
24.3624.6923.8724.50+0.29%
24.1924.6623.7424.43-3.29%
24.6325.3024.5625.26+2.23%
24.0224.8123.5624.71+4.93%
24.3424.5322.8423.55-4.42%
23.5024.7723.2624.64+8.36%
23.3023.4722.5322.74-1.43%
23.6023.6822.4123.07-3.23%
23.6224.1423.3823.84+0.72%
23.6323.9722.9223.67+0.64%
22.4523.5422.3523.52+5.90%
20.8422.2620.8022.21+9.35%
19.5020.3519.2020.31+3.78%
19.2819.8719.2519.57+2.35%
18.7319.1818.0419.12+3.30%
19.4319.5518.2918.51+7.30%
16.8217.3016.1017.25+2.37%
16.7617.1416.5916.85+1.81%
15.2616.5714.9616.55+1.47%
16.1216.7615.8516.31+4.35%
14.3015.7414.2615.63+13.84%
14.6714.7013.4913.73-4.59%
15.1915.2014.2814.39-6.74%
16.4316.5515.3915.43-9.50%
17.3417.5216.8917.05+0.89%
17.6217.8716.7716.90-5.85%
17.9018.5017.6217.95+4.48%
18.1418.1416.7917.18-6.48%
18.3718.5717.9518.37-1.92%
19.1319.5418.6718.73-3.35%
19.3119.8219.1719.38+1.20%
19.3319.5918.9919.15+1.81%
19.7720.0218.5918.81-4.66%
20.0620.3419.5519.73-3.43%
20.7121.0520.0620.43-0.15%
20.8320.9520.1820.46-0.73%
19.3020.7619.2120.61+3.36%
19.7620.5319.5119.94-2.64%
19.9320.6919.6820.48+2.97%
19.0120.2318.9419.89+4.68%
17.8619.1017.6119.00+0.16%
17.7919.1917.6918.97+3.15%
17.9718.4417.6618.39+0.44%
18.5718.6017.5018.31-1.61%
17.8118.6917.8018.61+6.77%
16.9117.5316.4517.43+1.63%
18.2318.2316.9217.15-6.95%
17.8419.1017.7018.43+1.43%
17.9918.5017.7618.17-0.44%
17.8918.6817.6718.25+2.47%
17.2118.0216.5817.81+1.19%
17.8018.2017.2117.60-1.51%
19.5519.5517.7017.87-7.93%
20.2520.3218.9619.41-2.71%
20.5120.7619.8619.95-1.48%
19.2820.6518.8320.25+4.71%
18.5019.5118.1519.34+4.65%
19.2519.7618.2318.48-7.28%
21.2821.3019.1619.93-7.30%
23.3223.3420.7921.50-4.53%
22.3523.1122.2822.52-0.09%
22.7423.0922.1722.54-2.76%
23.9423.9421.3923.18-2.65%
24.6524.6923.5923.81-1.85%
24.0724.4223.7724.26+3.19%
23.0623.8822.9023.51+2.93%
22.1923.2222.1322.84+2.98%
22.4822.4821.8922.18+2.73%
21.4122.1220.7021.59+0.05%
22.3622.6421.5221.58-8.52%
24.1524.4123.2623.59-1.05%
24.5224.6423.5623.84-0.13%
24.7224.9523.2323.87-5.09%
25.2525.6024.5825.15-0.24%
24.7225.5424.6625.21+0.44%
24.7225.2424.2125.10+1.83%
25.6025.6224.2024.65-2.95%
24.9126.1824.7725.40+2.21%
24.6925.0524.2724.85+1.43%
24.8724.9924.2824.50+1.53%
25.9026.2823.7424.13-4.47%
25.9325.9625.2325.26-2.43%
25.8626.2625.8325.89-0.46%
25.9626.3125.7226.01-2.03%
26.7426.8526.4526.55-0.38%
26.4326.6926.2826.65+0.34%
25.7826.6125.7226.56+2.79%
26.1826.2025.6525.84+0.62%
25.1825.8025.0525.68+3.34%
25.1325.2124.4324.85+2.90%
25.8925.8924.1324.15-5.55%
25.0425.7924.8825.57+1.31%
27.2027.2625.2125.24-7.41%
28.7028.7026.8527.26-7.25%
29.2029.5828.4529.39-1.01%
29.5529.9029.0229.69-0.64%
29.4530.0029.2129.88+0.64%
30.0130.3629.4229.69-0.34%
29.5430.5029.5129.79+0.95%
30.2130.2129.0629.51-0.30%
29.2829.7128.5729.60-1.82%
30.1630.6129.6230.15+1.38%
29.1629.9528.7429.74-0.67%
29.5929.9829.4929.94+2.36%
29.5329.7728.7929.25+0.38%
28.6729.3627.5029.14+1.85%
26.8828.8226.8128.61+10.29%
25.8326.9324.8225.94+0.74%
29.5529.9125.6225.75-6.94%
27.1328.5426.8827.67+1.99%
27.6428.1626.3427.13-4.27%
28.6829.5527.6528.34-2.24%
27.6329.5827.0628.99-0.10%
30.3530.3728.4829.02-5.96%
31.9831.9930.2630.86-1.94%
31.1431.5830.7131.47-0.38%
30.8331.7630.4631.59+6.98%
29.1929.5327.5829.53-0.54%
30.8130.8129.3229.69-4.26%
30.6831.4930.3931.01+0.58%
31.4432.3530.6230.83-6.03%
33.7033.7832.5432.81+0.86%
34.0934.1432.2732.53+1.24%
33.0833.3831.8232.13-5.33%
33.6334.0733.0533.94+2.11%
32.5333.5832.3433.24+4.33%
31.5331.9731.2831.86+5.22%
30.1830.6129.9330.28+3.03%
28.7529.5228.7529.39+2.44%
29.5029.5727.8228.69-4.59%
30.0430.1329.6730.07+0.23%
28.9630.0528.9330.00+5.63%
27.5828.5827.2728.40+1.25%
28.7729.4527.3228.05-1.54%
28.9429.2427.6728.49+1.14%
28.4328.9427.2528.17-4.96%
28.9529.6628.5129.64+7.63%
30.5331.0227.4527.54-9.70%
30.2530.5129.9130.50—

Related