Dark

FNGS
MicroSectors FANG+ ETNs due January 8, 2038
stock NYSE ETF

Market Open

Aug 10, 2026 12:44:12 PM EDT

80.74USD-0.050%(-0.04)14,643

80.62Bid 80.95Ask 0.33Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

78.60USD-1.045%(-0.83)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

80.78USD+0.025%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	80.7400	80.7400	80.7400	80.7400	-0.050%	14,643	0.000%
2026-08-07	80.0100	80.7800	79.9600	80.7800	+1.700%	22,773	-0.050%
2026-08-06	79.3500	79.9499	79.1700	79.4300	-0.088%	12,552	+1.649%
2026-08-05	80.4700	80.8000	79.4380	79.5000	-0.288%	19,529	+1.560%
2026-08-04	77.6200	80.2300	77.5200	79.7300	+4.113%	80,356	+1.267%
2026-08-03	74.6500	76.7400	74.6500	76.5800	+3.221%	38,380	+5.432%
2026-07-31	73.9500	74.3000	73.3350	74.1900	+1.630%	13,927	+8.829%
2026-07-30	71.3900	73.0780	71.3900	73.0000	+2.839%	14,260	+10.603%
2026-07-29	72.0500	72.3034	70.9850	70.9850	-1.914%	15,220	+13.742%
2026-07-28	72.0400	72.6199	71.2900	72.3700	-0.344%	14,699	+11.566%
2026-07-27	73.3100	73.3900	72.2900	72.6200	+0.470%	12,260	+11.181%
2026-07-24	73.1000	73.1000	72.2100	72.2800	-0.701%	23,689	+11.704%
2026-07-23	73.1100	73.6000	72.2710	72.7900	-1.966%	27,137	+10.922%
2026-07-22	74.4700	74.7050	74.2500	74.2500	-0.987%	35,912	+8.741%
2026-07-21	75.1600	75.2600	74.6100	74.9900	+0.915%	36,321	+7.668%
2026-07-20	74.2100	74.9000	74.1810	74.3100	+0.746%	20,053	+8.653%
2026-07-17	73.0400	74.2600	72.5400	73.7600	-2.110%	45,903	+9.463%
2026-07-16	76.0000	76.1850	75.0610	75.3500	-1.645%	33,057	+7.153%
2026-07-15	76.4600	76.9300	75.9050	76.6100	+0.932%	31,850	+5.391%
2026-07-14	74.7552	76.1350	74.7552	75.9027	+1.042%	12,906	+6.373%
2026-07-13	74.9200	75.5200	74.7500	75.1200	-0.503%	23,214	+7.481%
2026-07-10	75.8100	75.9999	75.0700	75.5000	+0.359%	18,807	+6.940%
2026-07-09	73.9500	75.5100	73.9500	75.2300	+0.953%	16,480	+7.324%
2026-07-08	73.6600	74.6050	73.5500	74.5200	+0.256%	23,300	+8.347%
2026-07-07	74.3300	75.1850	74.0700	74.3300	-0.121%	24,645	+8.624%
2026-07-06	73.9700	74.9600	73.9500	74.4200	+0.901%	58,409	+8.492%
2026-07-02	73.5600	74.7400	73.4100	73.7556	+0.266%	40,693	+9.470%
2026-07-01	73.0400	74.2400	73.0000	73.5600	+1.350%	35,356	+9.761%
2026-06-30	72.1300	72.9500	72.1300	72.5800	+0.540%	28,905	+11.243%
2026-06-29	71.9700	72.5800	71.6200	72.1900	+1.433%	35,575	+11.844%
2026-06-26	70.1200	71.9700	70.1200	71.1700	+0.296%	30,969	+13.447%
2026-06-25	72.1000	72.1000	70.5001	70.9600	-0.533%	17,222	+13.782%
2026-06-24	72.4800	72.6600	71.0301	71.3400	-0.779%	11,035	+13.176%
2026-06-23	72.3200	73.3600	71.9000	71.9000	-2.363%	40,629	+12.295%
2026-06-22	75.5900	75.8000	73.5900	73.6400	-3.054%	121,054	+9.641%
2026-06-18	75.1600	75.9600	74.5100	75.9600	+3.101%	21,156	+6.293%
2026-06-17	74.7700	74.8401	73.5800	73.6750	-1.278%	24,285	+9.589%
2026-06-16	75.9700	75.9700	74.4700	74.6286	-1.714%	21,174	+8.189%
2026-06-15	74.8900	76.2700	74.8900	75.9300	+4.486%	46,296	+6.335%
2026-06-12	73.0800	73.4099	72.3450	72.6700	-0.941%	13,522	+11.105%
2026-06-11	71.3900	73.4900	70.5800	73.3600	+2.745%	28,166	+10.060%
2026-06-10	72.1500	73.2600	71.3401	71.4000	-2.472%	28,315	+13.081%
2026-06-09	74.8900	75.2865	70.9210	73.2100	-1.599%	37,480	+10.285%
2026-06-08	74.5000	74.8750	73.8900	74.4000	+1.321%	53,806	+8.522%
2026-06-05	76.0100	76.3800	73.0600	73.4300	-4.883%	50,636	+9.955%
2026-06-04	77.0900	77.9500	76.7000	77.2000	-2.421%	106,389	+4.585%
2026-06-03	80.0000	80.0000	78.5200	79.1150	-0.982%	33,102	+2.054%
2026-06-02	80.5300	80.5300	79.6000	79.9000	-0.635%	22,918	+1.051%
2026-06-01	80.1000	80.7600	79.7550	80.4110	+1.514%	28,044	+0.409%
2026-05-29	78.3100	79.4190	78.3100	79.2117	+1.906%	29,546	+1.929%
2026-05-28	76.9600	77.8799	76.7100	77.7300	+1.001%	21,635	+3.872%
2026-05-27	76.9200	77.0900	76.4650	76.9600	+0.261%	27,041	+4.912%
2026-05-26	75.5500	76.7600	75.4700	76.7600	+2.951%	44,257	+5.185%
2026-05-22	74.7500	74.9700	74.2000	74.5600	-0.099%	30,082	+8.289%
2026-05-21	74.3349	74.9200	73.8310	74.6338	+0.735%	40,485	+8.182%
2026-05-20	73.5415	74.2500	73.1100	74.0894	+1.311%	28,065	+8.976%
2026-05-19	73.6850	73.7200	72.5500	73.1308	-0.502%	29,668	+10.405%
2026-05-18	74.2400	74.6200	72.7870	73.5000	-0.823%	30,432	+9.850%
2026-05-15	74.3000	74.9800	74.0000	74.1100	-1.776%	19,588	+8.946%
2026-05-14	75.0000	75.8999	75.0000	75.4500	+0.506%	21,001	+7.011%
2026-05-13	74.6800	75.2699	73.7350	75.0700	+1.556%	21,326	+7.553%
2026-05-12	74.0300	74.3000	72.5710	73.9200	-0.712%	100,554	+9.226%
2026-05-11	74.3700	74.8499	74.3000	74.4500	+0.134%	29,212	+8.449%
2026-05-08	72.9100	74.3800	72.9100	74.3500	+2.608%	30,657	+8.594%
2026-05-07	73.0000	73.7230	72.3600	72.4600	-0.289%	31,119	+11.427%
2026-05-06	72.0400	72.7199	71.8800	72.6700	+1.523%	23,850	+11.105%
2026-05-05	71.6200	72.0660	71.4900	71.5800	+0.647%	46,369	+12.797%
2026-05-04	70.8500	71.5100	70.6200	71.1200	+0.381%	20,972	+13.526%
2026-05-01	70.0800	71.1800	70.0800	70.8500	+1.287%	46,161	+13.959%
2026-04-30	70.2700	70.2700	68.8000	69.9498	-0.029%	19,692	+15.426%
2026-04-29	69.8200	70.1000	69.3600	69.9700	+0.258%	20,442	+15.392%
2026-04-28	69.5800	69.9550	69.2100	69.7900	-1.175%	24,376	+15.690%
2026-04-27	70.0000	70.6350	70.0000	70.6195	+0.770%	35,183	+14.331%
2026-04-24	69.2200	70.1800	69.1000	70.0800	+1.772%	30,240	+15.211%
2026-04-23	69.8900	69.8900	68.3601	68.8600	-1.937%	33,819	+17.252%
2026-04-22	68.7000	70.2200	68.7000	70.2200	+3.068%	34,061	+14.981%
2026-04-21	68.9200	68.9200	67.9009	68.1300	-0.366%	24,878	+18.509%
2026-04-20	69.0000	69.0000	67.8300	68.3800	-0.985%	34,654	+18.075%
2026-04-17	69.5400	69.5400	68.9200	69.0600	-0.246%	60,301	+16.913%
2026-04-16	68.8100	69.2500	68.2900	69.2300	+0.771%	116,529	+16.626%
2026-04-15	67.7700	68.7350	67.7588	68.7000	+1.899%	50,073	+17.525%
2026-04-14	65.8700	67.4600	65.8700	67.4200	+3.326%	75,693	+19.757%
2026-04-13	64.4700	65.3140	64.0700	65.2500	+1.210%	26,068	+23.739%
2026-04-10	64.4400	64.8200	64.2500	64.4700	+0.892%	35,522	+25.237%
2026-04-09	63.3900	64.0500	62.7800	63.9000	+0.932%	42,899	+26.354%
2026-04-08	64.3900	64.4550	63.0000	63.3100	+2.643%	56,182	+27.531%
2026-04-07	61.2800	61.8200	60.4741	61.6800	+0.834%	39,494	+30.901%
2026-04-06	61.1200	61.8800	61.0400	61.1700	+0.377%	28,082	+31.993%
2026-04-02	59.5600	60.9500	59.0000	60.9400	+0.181%	45,642	+32.491%
2026-04-01	60.6800	61.3200	60.1800	60.8300	+2.047%	110,409	+32.731%
2026-03-31	57.7200	59.9200	57.7200	59.6100	+4.689%	57,265	+35.447%
2026-03-30	58.2600	58.2600	56.7000	56.9400	-1.471%	50,066	+41.798%
2026-03-27	58.9700	59.1019	57.6800	57.7900	-2.250%	94,169	+39.713%
2026-03-26	60.4800	60.4900	59.1100	59.1200	-3.114%	36,652	+36.570%
2026-03-25	61.3700	61.7200	60.9500	61.0200	+0.345%	14,135	+32.317%
2026-03-24	61.7500	61.7500	60.7300	60.8100	-2.030%	32,045	+32.774%
2026-03-23	62.2100	62.6700	61.7500	62.0700	+1.654%	17,606	+30.079%
2026-03-20	61.5175	61.7900	60.7100	61.0600	-2.460%	23,647	+32.231%
2026-03-19	62.5000	62.7050	62.0500	62.6000	-0.303%	29,311	+28.978%
2026-03-18	63.4000	63.8700	62.7900	62.7900	-1.196%	24,415	+28.587%
2026-03-17	63.4800	64.0500	63.4700	63.5500	+0.458%	43,945	+27.050%
2026-03-16	63.5200	63.6500	63.1500	63.2600	+1.200%	68,875	+27.632%
2026-03-13	63.8600	64.1000	62.5100	62.5100	-2.099%	57,399	+29.163%
2026-03-12	64.3000	64.4900	63.7200	63.8500	-1.405%	20,927	+26.453%
2026-03-11	65.0000	65.3300	64.3200	64.7600	+0.070%	83,183	+24.676%
2026-03-10	64.9100	65.2500	64.4100	64.7150	-0.162%	39,448	+24.762%
2026-03-09	63.3700	64.9999	63.3700	64.8200	+1.281%	41,657	+24.560%
2026-03-06	63.7500	64.7400	63.7500	64.0000	-1.005%	51,493	+26.156%
2026-03-05	64.2500	64.8700	63.7800	64.6500	+0.984%	36,953	+24.888%
2026-03-04	63.2800	64.3800	63.2225	64.0200	+1.490%	99,680	+26.117%
2026-03-03	61.7300	63.0800	61.5600	63.0800	+0.286%	67,683	+27.996%
2026-03-02	61.4400	63.1900	61.4400	62.9000	+1.077%	48,951	+28.362%
2026-02-27	61.6700	62.2900	61.6700	62.2300	+0.177%	24,245	+29.744%
2026-02-26	62.4500	62.4999	61.5000	62.1200	-0.449%	23,663	+29.974%
2026-02-25	61.4400	62.5999	61.4400	62.4000	+2.295%	60,203	+29.391%
2026-02-24	60.4300	61.1650	60.0000	61.0000	+0.594%	36,689	+32.361%
2026-02-23	61.9200	61.9900	60.4500	60.6400	-2.492%	45,856	+33.146%
2026-02-20	61.3800	62.8700	61.3800	62.1900	+0.696%	34,925	+29.828%
2026-02-19	61.6200	62.1450	61.3400	61.7600	-0.129%	37,242	+30.732%
2026-02-18	61.4700	62.3921	61.4700	61.8400	+0.897%	56,280	+30.563%
2026-02-17	60.6000	61.5700	60.0500	61.2900	+0.049%	77,941	+31.734%
2026-02-13	61.2900	61.8299	60.8100	61.2600	+0.082%	62,529	+31.799%
2026-02-12	63.1400	63.1501	61.1600	61.2100	-2.841%	78,897	+31.907%
2026-02-11	64.0400	64.1350	62.8000	63.0000	-0.881%	42,761	+28.159%
2026-02-10	64.4700	64.4700	63.5600	63.5600	-0.579%	35,415	+27.030%
2026-02-09	62.8100	64.2400	62.7800	63.9300	+1.670%	52,497	+26.294%
2026-02-06	61.9500	63.0899	61.7000	62.8800	+1.649%	156,075	+28.403%
2026-02-05	62.7700	63.3500	61.7100	61.8600	-3.147%	206,354	+30.521%
2026-02-04	64.9100	64.9100	62.7400	63.8700	-1.648%	83,992	+26.413%
2026-02-03	66.8500	66.8500	64.3850	64.9400	-1.576%	89,128	+24.330%
2026-02-02	65.8900	66.5000	65.8900	65.9800	-0.021%	36,520	+22.370%
2026-01-30	65.9300	66.5300	65.7400	65.9940	-0.731%	38,312	+22.344%
2026-01-29	67.3100	67.3100	64.9200	66.4800	-1.145%	69,545	+21.450%
2026-01-28	67.9900	68.1990	67.0100	67.2500	-0.444%	63,290	+20.059%
2026-01-27	67.3000	67.7400	67.1300	67.5500	+1.062%	74,506	+19.526%
2026-01-26	66.4400	67.2800	66.4400	66.8400	+0.845%	61,182	+20.796%
2026-01-23	65.5300	66.6599	65.5300	66.2800	+1.037%	51,896	+21.817%
2026-01-22	66.0800	66.0800	65.3000	65.6000	+1.001%	70,943	+23.079%
2026-01-21	64.9900	65.4894	64.1100	64.9500	-0.062%	68,752	+24.311%
2026-01-20	65.7700	65.9279	64.8500	64.9900	-2.651%	108,542	+24.234%
2026-01-16	67.2900	67.7400	66.7500	66.7600	-0.529%	89,295	+20.941%
2026-01-15	67.6600	67.8000	66.8900	67.1150	+0.157%	25,189	+20.301%
2026-01-14	67.7700	68.0300	66.5000	67.0100	-1.730%	60,715	+20.489%
2026-01-13	68.5000	68.6601	67.8300	68.1900	-0.278%	62,793	+18.404%
2026-01-12	67.6700	68.8700	67.6700	68.3800	-0.277%	44,578	+18.075%
2026-01-09	68.4700	68.6700	67.5301	68.5700	+0.838%	92,984	+17.748%
2026-01-08	68.7900	68.7900	67.4013	68.0000	-0.498%	222,864	+18.735%
2026-01-07	67.9000	69.0500	67.9000	68.3400	+0.871%	51,999	+18.145%
2026-01-06	67.5900	67.9999	67.3870	67.7500	+0.430%	66,857	+19.173%
2026-01-05	67.8000	68.1050	67.3600	67.4600	+0.657%	84,676	+19.686%
2026-01-02	68.7100	69.1300	66.7501	67.0200	-1.514%	71,902	+20.472%
2025-12-31	68.7200	68.8029	68.0500	68.0500	-0.860%	46,526	+18.648%
2025-12-30	68.6500	68.9629	68.6200	68.6400	-0.073%	36,282	+17.628%
2025-12-29	68.6500	69.0300	68.5000	68.6900	-0.737%	42,582	+17.543%
2025-12-26	69.7900	69.7900	69.1800	69.2000	0.000%	59,879	+16.676%
2025-12-24	68.9800	69.2463	68.9100	69.2000	+0.130%	16,974	+16.676%
2025-12-23	68.5700	69.1500	68.4100	69.1100	+0.935%	61,191	+16.828%
2025-12-22	68.8000	68.8000	68.3550	68.4700	+0.117%	56,287	+17.920%
2025-12-19	67.8900	68.4899	67.8900	68.3900	+1.274%	59,163	+18.058%
2025-12-18	67.7900	67.9199	67.2600	67.5300	+1.032%	81,401	+19.562%
2025-12-17	68.4300	68.4300	66.8400	66.8400	-1.836%	52,350	+20.796%
2025-12-16	67.6500	68.3500	67.5400	68.0900	+0.428%	52,427	+18.578%
2025-12-15	69.5300	69.5300	67.8000	67.8000	-2.740%	91,750	+19.086%
2025-12-12	70.6200	70.8800	69.2600	69.7100	-2.640%	72,506	+15.823%
2025-12-11	71.0000	71.6000	70.6100	71.6000	-0.195%	23,026	+12.765%
2025-12-10	71.3600	71.7900	71.1000	71.7400	-0.195%	36,091	+12.545%
2025-12-09	71.2500	71.8800	71.1000	71.8800	+0.125%	22,236	+12.326%
2025-12-08	72.1700	72.1700	71.3700	71.7900	-0.181%	39,475	+12.467%
2025-12-05	71.6700	72.2900	71.4800	71.9200	+0.969%	33,651	+12.264%
2025-12-04	72.1400	72.1400	71.1100	71.2300	-0.266%	32,069	+13.351%
2025-12-03	71.5000	71.6500	69.9100	71.4200	-0.557%	37,589	+13.050%
2025-12-02	72.0000	72.2500	71.6550	71.8200	+0.434%	64,810	+12.420%
2025-12-01	71.2700	71.6599	70.6657	71.5100	-0.251%	93,514	+12.907%
2025-11-28	71.2500	71.6900	71.2500	71.6900	+0.618%	31,299	+12.624%
2025-11-26	71.1900	71.4300	70.6955	71.2500	+0.352%	63,612	+13.319%
2025-11-25	70.3800	71.0000	69.5400	71.0000	+0.709%	97,985	+13.718%
2025-11-24	68.8600	70.5000	68.8600	70.5000	+3.070%	122,970	+14.525%
2025-11-21	68.2800	69.0700	67.0300	68.4000	+0.500%	104,570	+18.041%
2025-11-20	71.3000	71.3500	67.7900	68.0600	-2.142%	132,499	+18.631%
2025-11-19	69.2000	70.2100	69.0000	69.5500	+0.914%	34,129	+16.089%
2025-11-18	69.3000	69.6199	68.3600	68.9200	-1.613%	100,695	+17.150%
2025-11-17	70.6700	70.9850	69.4515	70.0500	-0.483%	55,378	+15.261%
2025-11-14	69.3900	71.1100	68.9400	70.3900	0.000%	65,716	+14.704%
2025-11-13	71.3900	71.6300	70.0900	70.3900	-2.236%	84,056	+14.704%
2025-11-12	72.9200	72.9200	71.5000	72.0000	-0.621%	47,436	+12.139%
2025-11-11	72.2000	72.4600	71.8368	72.4500	-0.165%	73,924	+11.442%
2025-11-10	71.7700	72.6699	71.6200	72.5700	+2.718%	63,805	+11.258%
2025-11-07	70.3200	70.6800	69.2800	70.6500	-0.240%	167,070	+14.282%
2025-11-06	71.7004	71.7004	70.6000	70.8200	-1.351%	84,653	+14.007%
2025-11-05	71.5000	72.2699	71.4110	71.7900	+0.251%	55,755	+12.467%
2025-11-04	72.1500	72.8500	71.5100	71.6100	-2.011%	126,982	+12.750%
2025-11-03	73.8300	73.9600	73.0113	73.0800	+0.096%	82,220	+10.482%
2025-10-31	74.4300	74.4300	72.9015	73.0100	+0.565%	39,949	+10.588%
2025-10-30	73.2800	73.5899	72.3900	72.6000	-1.733%	359,240	+11.212%
2025-10-29	73.7900	74.0200	73.4001	73.8800	+0.709%	78,743	+9.285%
2025-10-28	73.0000	73.7499	72.8300	73.3600	+1.144%	178,335	+10.060%
2025-10-27	72.1700	72.5300	72.0000	72.5300	+1.983%	148,506	+11.319%
2025-10-24	71.0000	71.3899	70.9800	71.1200	+1.095%	52,334	+13.526%
2025-10-23	69.8100	70.4900	69.8100	70.3500	+0.601%	24,075	+14.769%
2025-10-22	70.5600	70.9400	69.1141	69.9300	-1.382%	171,696	+15.458%
2025-10-21	70.9800	70.9800	70.5800	70.9100	+0.297%	70,279	+13.863%
2025-10-20	69.7900	70.8610	69.7900	70.7000	+1.888%	43,918	+14.201%
2025-10-17	68.7900	69.5800	68.5000	69.3900	+0.551%	57,859	+16.357%
2025-10-16	69.6800	70.1900	68.4700	69.0100	-0.519%	506,182	+16.998%
2025-10-15	69.9000	70.2099	68.9400	69.3700	+0.318%	41,282	+16.390%
2025-10-14	69.3400	69.8817	68.5100	69.1500	-2.179%	99,706	+16.761%
2025-10-13	69.9400	70.6900	69.3529	70.6900	+3.348%	98,332	+14.217%
2025-10-10	71.1000	71.3000	68.0000	68.4000	-3.676%	161,890	+18.041%
2025-10-09	70.7900	71.0100	70.3550	71.0100	+0.609%	67,968	+13.702%
2025-10-08	69.7400	70.6699	69.7400	70.5800	+1.525%	56,261	+14.395%
2025-10-07	69.9500	69.9500	69.0500	69.5200	-0.230%	61,120	+16.139%
2025-10-06	69.5900	69.9988	69.1401	69.6800	+0.317%	120,384	+15.873%
2025-10-03	69.9700	70.1036	69.2600	69.4600	-0.558%	69,573	+16.240%
2025-10-02	70.2200	70.2200	69.5500	69.8500	+0.201%	121,342	+15.591%
2025-10-01	69.8900	69.8900	69.1000	69.7100	-0.386%	102,495	+15.823%
2025-09-30	69.6500	69.9900	69.3100	69.9800	-0.200%	71,360	+15.376%
2025-09-29	70.4000	70.5950	69.8998	70.1200	+0.444%	111,840	+15.145%
2025-09-26	69.8700	69.8700	69.0710	69.8100	+0.187%	75,034	+15.657%
2025-09-25	69.5000	69.9000	68.6901	69.6800	-0.115%	108,513	+15.873%
2025-09-24	70.3900	70.6323	69.3900	69.7600	-0.768%	88,286	+15.740%
2025-09-23	71.6900	71.6900	70.0200	70.3000	-1.292%	65,457	+14.851%
2025-09-22	71.1800	71.3409	70.8400	71.2200	+0.056%	97,742	+13.367%
2025-09-19	71.1000	71.2300	70.7300	71.1800	+0.608%	43,753	+13.431%
2025-09-18	70.5300	70.8600	70.2052	70.7500	+1.376%	467,663	+14.120%
2025-09-17	70.4300	70.4300	68.9600	69.7900	-0.754%	88,255	+15.690%
2025-09-16	70.5100	70.5183	70.0400	70.3200	-0.185%	128,200	+14.818%
2025-09-15	69.7600	70.4900	69.5100	70.4500	+1.689%	183,115	+14.606%
2025-09-12	68.9400	69.5299	68.9400	69.2800	-0.043%	54,483	+16.542%
2025-09-11	69.7800	69.7800	69.0200	69.3100	-0.173%	84,873	+16.491%
2025-09-10	69.8500	69.8500	68.9500	69.4300	+0.696%	85,045	+16.290%
2025-09-09	68.9600	68.9600	68.3300	68.9500	+0.218%	78,128	+17.099%
2025-09-08	68.6800	68.9482	68.5150	68.8000	+1.043%	129,135	+17.355%
2025-09-05	68.3600	68.6299	67.3700	68.0900	+1.355%	91,372	+18.578%
2025-09-04	67.1000	67.2850	66.4601	67.1800	+0.780%	123,128	+20.185%
2025-09-03	66.2800	66.7599	66.0800	66.6600	+2.005%	104,742	+21.122%
2025-09-02	64.7900	65.4999	64.4400	65.3500	-1.030%	129,463	+23.550%
2025-08-29	67.0000	67.0000	65.6801	66.0300	-1.536%	99,927	+22.278%
2025-08-28	65.9900	67.3299	65.9900	67.0600	+1.314%	143,851	+20.400%
2025-08-27	65.8000	66.2999	65.7500	66.1900	+0.685%	32,101	+21.982%
2025-08-26	65.5500	65.8387	65.3100	65.7400	-0.061%	38,376	+22.817%
2025-08-25	65.7900	66.1700	65.5001	65.7800	+0.046%	91,150	+22.742%
2025-08-22	64.9800	65.9777	64.5300	65.7500	+1.827%	161,814	+22.798%
2025-08-21	65.0000	65.3250	64.3300	64.5700	-0.631%	603,451	+25.043%
2025-08-20	65.3600	65.3600	64.0700	64.9800	-1.231%	141,423	+24.254%
2025-08-19	66.9100	66.9100	65.4270	65.7900	-1.630%	89,815	+22.724%
2025-08-18	66.3700	67.0100	66.3700	66.8800	-0.045%	55,268	+20.724%
2025-08-15	66.8100	67.1100	66.6200	66.9100	-0.075%	81,005	+20.670%
2025-08-14	66.3600	67.1700	66.3600	66.9600	+0.737%	38,274	+20.579%
2025-08-13	67.1700	67.1700	66.3200	66.4700	-0.494%	52,853	+21.468%
2025-08-12	66.4300	66.9003	66.0800	66.8000	+1.059%	71,388	+20.868%
2025-08-11	66.4100	66.5400	65.8200	66.1000	0.000%	78,633	+22.148%
2025-08-08	65.6400	66.2400	65.6400	66.1000	+1.101%	71,248	+22.148%
2025-08-07	66.0600	66.3900	65.0200	65.3800	-0.457%	127,020	+23.493%
2025-08-06	64.5400	65.8600	64.5400	65.6800	+1.798%	175,540	+22.929%
2025-08-05	65.4800	65.8500	64.5100	64.5200	-1.466%	131,561	+25.139%
2025-08-04	65.0700	65.6099	65.0000	65.4800	+1.899%	135,502	+23.305%
2025-08-01	65.3300	65.3303	64.0000	64.2600	-3.223%	197,497	+25.646%
2025-07-31	67.5000	67.6000	66.1200	66.4000	+0.317%	155,458	+21.596%
2025-07-30	65.9100	66.2800	65.6300	66.1900	+0.212%	76,759	+21.982%
2025-07-29	66.6000	66.6750	65.8101	66.0500	-0.272%	52,451	+22.241%
2025-07-28	66.0900	66.3281	65.8100	66.2300	+0.745%	117,242	+21.909%
2025-07-25	65.8000	65.9100	65.5500	65.7400	0.000%	57,250	+22.817%
2025-07-24	65.8000	66.0000	65.4000	65.7400	+1.451%	77,076	+22.817%
2025-07-23	65.0200	65.0200	64.3880	64.8000	+0.062%	127,009	+24.599%
2025-07-22	66.0000	66.0000	64.5500	64.7600	-1.655%	95,072	+24.676%
2025-07-21	65.1500	65.8500	65.1200	65.8500	+1.323%	85,464	+22.612%
2025-07-18	65.3900	65.3900	64.5620	64.9900	+0.231%	62,630	+24.234%
2025-07-17	64.9600	65.3500	64.7500	64.8400	+0.309%	104,864	+24.522%
2025-07-16	65.0600	65.0600	64.1901	64.6400	-0.339%	49,945	+24.907%
2025-07-15	65.2300	65.2300	64.6700	64.8600	+0.574%	59,898	+24.484%
2025-07-14	64.1000	64.7599	64.0500	64.4900	+0.031%	59,999	+25.198%
2025-07-11	64.5200	64.7500	64.2001	64.4700	-0.155%	51,822	+25.237%
2025-07-10	65.3800	65.4600	64.3600	64.5700	-1.360%	113,332	+25.043%
2025-07-09	65.0300	65.5750	65.0300	65.4600	+1.253%	105,783	+23.342%
2025-07-08	65.1400	65.1400	64.3600	64.6500	-0.385%	94,224	+24.888%
2025-07-07	64.8400	65.1213	64.4437	64.9000	-0.977%	172,670	+24.407%
2025-07-03	64.9500	65.5400	64.8000	65.5400	+1.377%	71,565	+23.192%
2025-07-02	63.7400	64.6500	63.6300	64.6500	+0.748%	112,470	+24.888%
2025-07-01	65.0000	65.1190	63.5234	64.1700	-1.504%	113,868	+25.822%
2025-06-30	65.3400	65.3400	64.7197	65.1500	+0.820%	157,963	+23.929%
2025-06-27	64.4200	64.8024	64.0000	64.6200	+0.248%	172,845	+24.946%
2025-06-26	63.4000	64.4600	63.0700	64.4600	+2.594%	171,641	+25.256%
2025-06-25	62.7600	63.3299	62.7300	62.8300	+0.883%	75,465	+28.505%
2025-06-24	61.9900	62.3799	61.9500	62.2800	+1.566%	77,889	+29.640%
2025-06-23	60.9200	61.4611	60.2900	61.3200	+0.558%	165,028	+31.670%
2025-06-20	61.9900	61.9900	60.6219	60.9800	-1.151%	99,694	+32.404%
2025-06-18	61.8100	61.9736	61.3000	61.6900	+0.162%	53,979	+30.880%
2025-06-17	61.7650	62.0084	61.4001	61.5900	-0.227%	100,300	+31.093%
2025-06-16	61.6700	62.2000	61.5101	61.7300	+1.164%	105,126	+30.795%
2025-06-13	61.2200	61.8400	61.0152	61.0200	-1.739%	111,823	+32.317%
2025-06-12	61.6500	62.2088	61.6500	62.1000	+0.388%	36,122	+30.016%
2025-06-11	61.8000	62.2600	61.5842	61.8600	+0.406%	106,897	+30.521%
2025-06-10	61.7800	61.8411	60.9700	61.6100	-0.178%	111,016	+31.050%
2025-06-09	61.8800	62.0100	61.4301	61.7200	-0.065%	128,063	+30.817%
2025-06-06	61.7320	61.9899	61.4200	61.7600	+1.031%	104,098	+30.732%
2025-06-05	61.2500	61.9700	61.0159	61.1300	+0.065%	190,729	+32.079%
2025-06-04	60.9600	61.3000	60.6616	61.0900	+0.213%	71,543	+32.166%
2025-06-03	60.6800	61.1400	60.4000	60.9600	+0.860%	136,011	+32.448%
2025-06-02	59.3800	60.6399	59.3800	60.4400	+1.121%	99,216	+33.587%
2025-05-30	59.5000	59.8061	58.6000	59.7700	-0.317%	281,171	+35.084%
2025-05-29	61.0200	61.0200	59.6101	59.9600	-0.200%	98,856	+34.656%
2025-05-28	60.3400	60.4880	59.9001	60.0800	-0.133%	76,167	+34.387%
2025-05-27	59.4800	60.1899	59.1718	60.1600	+2.767%	819,188	+34.209%
2025-05-23	57.9800	58.8699	57.8010	58.5400	-0.611%	361,117	+37.923%
2025-05-22	58.1500	59.4100	58.1500	58.9000	+0.667%	870,715	+37.080%
2025-05-21	58.0900	59.8700	58.0900	58.5100	-0.578%	97,033	+37.994%
2025-05-20	58.7300	59.0138	58.3198	58.8500	-0.524%	60,498	+37.196%
2025-05-19	57.8400	59.2760	57.8000	59.1600	-0.101%	114,160	+36.477%
2025-05-16	59.2200	59.2200	58.4300	59.2200	+0.834%	112,707	+36.339%
2025-05-15	58.9900	59.2289	58.2400	58.7300	-0.710%	192,385	+37.477%
2025-05-14	59.2300	59.5000	58.8824	59.1500	+0.407%	170,612	+36.500%
2025-05-13	57.9500	59.3800	57.7500	58.9100	+2.009%	276,684	+37.057%
2025-05-12	57.3300	57.7500	56.4219	57.7500	+5.191%	433,472	+39.810%
2025-05-09	55.5650	55.6299	54.7001	54.9000	-1.045%	125,946	+47.067%
2025-05-08	55.8000	56.0092	54.9216	55.4800	+0.799%	83,647	+45.530%
2025-05-07	55.1200	55.4199	54.3001	55.0400	-0.018%	88,558	+46.693%
2025-05-06	54.7600	55.5400	54.5100	55.0500	-0.882%	118,807	+46.667%
2025-05-05	55.0900	55.8500	55.0900	55.5400	-0.341%	72,509	+45.373%
2025-05-02	55.7200	56.1899	55.0500	55.7300	+1.162%	137,209	+44.877%
2025-05-01	55.0000	55.4500	54.3197	55.0900	+3.417%	282,750	+46.560%
2025-04-30	52.2500	53.6000	51.8000	53.2700	-0.930%	106,991	+51.567%
2025-04-29	52.7600	53.7700	52.7600	53.7700	+0.901%	80,716	+50.158%
2025-04-28	53.7500	53.8300	52.3600	53.2900	-1.040%	126,703	+51.511%
2025-04-25	53.0000	53.8500	52.6000	53.8500	+2.689%	218,994	+49.935%
2025-04-24	50.5400	52.5900	50.5400	52.4400	+5.027%	184,178	+53.966%
2025-04-23	50.2900	50.9779	49.5400	49.9300	+3.268%	138,869	+61.706%
2025-04-22	47.4400	48.7199	47.4400	48.3500	+2.807%	64,931	+66.991%
2025-04-21	47.6000	47.6250	46.2510	47.0300	-2.204%	88,714	+71.678%
2025-04-17	49.1600	49.1600	47.9601	48.0900	-1.253%	49,297	+67.894%
2025-04-16	49.4900	49.5800	47.8600	48.7000	-3.373%	133,992	+65.791%
2025-04-15	50.3000	50.8899	50.1201	50.4000	+0.719%	41,885	+60.198%
2025-04-14	51.0600	51.2715	49.3501	50.0400	+0.321%	89,253	+61.351%
2025-04-11	48.9400	49.8800	48.3714	49.8800	+1.858%	79,894	+61.868%
2025-04-10	49.6000	50.0500	47.3600	48.9700	-3.640%	123,994	+64.876%
2025-04-09	45.0000	51.4091	45.0000	50.8200	+12.833%	260,870	+58.874%
2025-04-08	47.5700	48.2890	44.5700	45.0400	-1.466%	249,602	+79.263%
2025-04-07	43.0000	47.3400	42.5000	45.7100	+1.781%	269,924	+76.635%
2025-04-04	45.6500	46.1000	44.5001	44.9100	-5.592%	214,027	+79.782%
2025-04-03	48.0400	48.5200	47.3900	47.5700	-6.469%	369,707	+69.729%
2025-04-02	49.6700	51.3600	49.6700	50.8600	+0.973%	39,449	+58.750%
2025-04-01	49.5600	50.4500	49.5500	50.3700	+1.104%	58,574	+60.294%
2025-03-31	49.1100	49.8400	48.2700	49.8200	-0.340%	71,159	+62.063%
2025-03-28	51.3000	51.5600	49.7710	49.9900	-3.717%	111,448	+61.512%
2025-03-27	51.8100	52.2500	51.5060	51.9200	-0.973%	85,643	+55.508%
2025-03-26	53.6200	53.6200	52.0650	52.4300	-2.420%	61,896	+53.996%
2025-03-25	53.5000	54.0100	53.4797	53.7300	+0.693%	85,580	+50.270%
2025-03-24	53.0500	53.3600	52.7500	53.3600	+2.793%	109,769	+51.312%
2025-03-21	51.1900	52.1100	51.0800	51.9100	+0.329%	108,207	+55.538%
2025-03-20	51.5700	52.6800	51.5400	51.7400	-0.786%	103,459	+56.049%
2025-03-19	51.3500	52.7399	51.2000	52.1500	+2.135%	275,581	+54.823%
2025-03-18	51.6800	51.8000	50.7600	51.0600	-2.146%	151,310	+58.128%
2025-03-17	51.9000	52.7000	51.8700	52.1800	+0.154%	153,627	+54.734%
2025-03-14	51.1200	52.1290	51.1200	52.1000	+3.107%	250,523	+54.971%
2025-03-13	51.8400	51.8400	50.2541	50.5300	-2.527%	735,609	+59.786%
2025-03-12	51.8000	52.3299	51.1200	51.8400	+2.007%	152,259	+55.748%
2025-03-11	49.8900	51.5200	49.8900	50.8200	+2.089%	126,817	+58.874%
2025-03-10	51.0000	51.2100	49.2605	49.7800	-4.709%	157,109	+62.194%
2025-03-07	52.1100	52.8051	50.8001	52.2400	+0.038%	145,491	+54.556%
2025-03-06	53.3000	54.1700	52.0542	52.2200	-4.499%	111,270	+54.615%
2025-03-05	53.9300	54.7300	53.2500	54.6800	+1.334%	74,439	+47.659%
2025-03-04	53.3900	54.9500	52.6000	53.9600	-0.167%	214,069	+49.629%
2025-03-03	56.1400	56.2068	53.5000	54.0500	-2.665%	119,257	+49.380%
2025-02-28	54.3500	55.6600	53.9719	55.5300	+1.592%	89,574	+45.399%
2025-02-27	57.2500	57.3399	54.5800	54.6600	-3.598%	97,291	+47.713%
2025-02-26	56.0300	57.1401	55.9400	56.7000	+1.832%	93,776	+42.399%
2025-02-25	56.3400	56.6650	54.9400	55.6800	-1.573%	182,381	+45.007%
2025-02-24	58.0000	58.1700	56.4900	56.5700	-2.043%	339,345	+42.726%
2025-02-21	60.1000	60.1000	57.6000	57.7500	-3.862%	637,207	+39.810%
2025-02-20	60.5500	60.5500	59.2900	60.0700	-0.940%	396,885	+34.410%
2025-02-19	60.7400	60.7437	60.0100	60.6400	-0.541%	155,652	+33.146%

.dark-mode .ysq07D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ysq07D{ color: #333333; background-color: white; border: 2px solid #333333; }FNGSMicroSectors FANG+ ETNs due January 8, 2038stock NYSE ETF

FNGS
MicroSectors FANG+ ETNs due January 8, 2038
stock NYSE ETF