FNGU has returned -1.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $647.00 | $652.60 | $589.23 | $591.82 | 864,900 |
February 20 2025 | $661.46 | $662.55 | $628.15 | $648.80 | 653,800 |
February 19 2025 | $667.78 | $671.82 | $649.00 | $670.55 | 421,300 |
February 18 2025 | $689.41 | $689.41 | $656.52 | $674.00 | 543,900 |
February 14 2025 | $678.00 | $690.46 | $670.00 | $686.22 | 451,100 |
February 13 2025 | $653.21 | $682.00 | $645.90 | $681.67 | 622,800 |
February 12 2025 | $633.78 | $657.62 | $627.80 | $653.22 | 569,900 |
February 11 2025 | $649.86 | $662.99 | $641.00 | $656.20 | 458,200 |
February 10 2025 | $643.00 | $665.25 | $642.57 | $658.57 | 640,300 |
February 07 2025 | $656.60 | $669.49 | $626.02 | $629.46 | 657,100 |
February 06 2025 | $645.97 | $659.00 | $641.14 | $656.60 | 575,000 |
February 05 2025 | $626.13 | $645.73 | $620.48 | $645.00 | 424,500 |
February 04 2025 | $615.50 | $637.16 | $615.50 | $636.78 | 575,200 |
February 03 2025 | $585.85 | $621.52 | $583.35 | $609.01 | 710,600 |
January 31 2025 | $636.98 | $655.50 | $618.53 | $625.00 | 672,800 |
January 30 2025 | $630.52 | $645.00 | $600.95 | $620.00 | 751,400 |
January 29 2025 | $655.99 | $655.99 | $622.80 | $642.40 | 796,900 |
January 28 2025 | $612.01 | $666.00 | $597.62 | $660.92 | 973,600 |
January 27 2025 | $580.27 | $628.80 | $580.08 | $599.00 | 1,127,000 |
January 24 2025 | $684.79 | $694.59 | $661.56 | $672.80 | 429,100 |
January 23 2025 | $656.12 | $677.83 | $649.13 | $677.56 | 412,200 |
January 22 2025 | $659.88 | $677.50 | $653.05 | $664.40 | 697,900 |
January 21 2025 | $610.42 | $623.32 | $595.00 | $620.03 | 631,600 |
January 17 2025 | $604.54 | $606.14 | $580.96 | $597.00 | 594,600 |
January 16 2025 | $601.99 | $604.99 | $575.15 | $576.40 | 667,300 |
