Quantcast

Historical Stock Prices

(ETF)
FNGU 
$41.93
*  
3.40
7.5%
Get FNGU Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FNGU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 44.53 45.5565 41.8801 41.93 227,562
03/21/2019 43.26 45.5499 43.0001 45.33 218,961
03/20/2019 41.55 43.7 41.1744 43.46 239,842
03/19/2019 41.38 42.34 41.02 41.38 130,225
03/18/2019 41.4 42.1 40.55 40.83 236,348
03/15/2019 41.28 41.57 40.5343 41.19 113,545
03/14/2019 41.59 41.7262 40.91 40.91 96,966
03/13/2019 40.819 42.2211 40.819 41.6476 162,064
03/12/2019 40.46 40.8499 39.97 40.35 117,382
03/11/2019 37.65 40.28 37.65 40.21 202,343
03/08/2019 35 36.91 34.84 36.91 141,429
03/07/2019 38.92 38.92 36.53 36.87 177,980
03/06/2019 39.56 40.1 39.145 39.31 84,769
03/05/2019 38.97 40.1013 38.18 39.53 122,635
03/04/2019 39.49 40.3099 37.58 39 179,839
03/01/2019 39.28 39.4126 37.95 38.59 76,956
02/28/2019 38.66 39.055 38.18 38.6237 44,661
02/27/2019 38.46 39.1 37.4524 38.93 115,899
02/26/2019 38.71 39.24 38.182 38.88 85,949
02/25/2019 39.91 40.86 39.39 39.4 185,145
02/22/2019 37.76 38.5 37.65 38.5 160,486
02/21/2019 38.41 38.41 36.7347 37.09 141,628
02/20/2019 38.99 39.561 37.93 38.27 149,085
02/19/2019 37.14 39.02 37.02 38.47 135,232
02/15/2019 38.87 39.2 37.39 37.75 131,218
02/14/2019 37.27 38.35 36.78 38.17 231,304
02/13/2019 38.26 38.9999 37.8639 37.95 177,893
02/12/2019 37.21 38.15 36.8972 37.77 171,270
02/11/2019 37 37.44 36 36.26 113,142
02/08/2019 35.11 36.3987 34.85 36.28 164,019
02/07/2019 38.24 38.24 35.5878 36.65 323,642
02/06/2019 41.69 41.8476 39.83 40.33 192,975
02/05/2019 39.88 41.436 39.88 41.21 216,893
02/04/2019 37.52 39.5599 37.3316 39.33 184,056
02/01/2019 37.36 38.85 37.3342 37.45 190,188
01/31/2019 37.11 38.9799 36.65 38.38 309,353
01/30/2019 33.34 35.54 32.9 35.24 290,231
01/29/2019 33.34 33.6964 31.28 31.41 274,423
01/28/2019 32.88 33.63 31.8 33.56 178,534
01/25/2019 34.34 36.01 33.8956 35.87 175,800
01/24/2019 32.24 33.4381 32.0911 33.38 113,669
01/23/2019 33.5 33.7297 31.19 31.97 204,373
01/22/2019 35.62 35.62 31.87 32.82 305,046
01/18/2019 37.68 37.99 36.0437 36.45 343,354
01/17/2019 36.17 38.12 35.7813 37.46 173,005
01/16/2019 36.99 37.74 36.38 36.73 236,570
01/15/2019 35 37.02 34.9513 36.42 201,719
01/14/2019 33.33 34.33 32.85 33.71 158,290
01/11/2019 34.66 35.31 34.1525 35.03 360,610
01/10/2019 33.12 34.8395 32.411 34.71 692,722
01/09/2019 33.29 34.47 32.69 33.72 503,820
01/08/2019 33.06 33.29 30.22 32.69 1,143,522
01/07/2019 30.05 31.91 29.2801 31.61 257,811
01/04/2019 26.12 29.3839 26.1 29.1 274,126
01/03/2019 26.32 26.9 24.6569 24.8 209,296
01/02/2019 25.1 28.59 25 27.89 327,513
12/31/2018 28.64 28.8 26.94 27.53 201,663
12/28/2018 27.7 28.98 26.4081 27.38 548,994
12/27/2018 25.52 27.02 23.43 26.79 361,432
12/26/2018 23.48 27.29 22.51 27.1147 466,814
12/24/2018 23.16 24.704 22.384 22.609 230,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FNGU



Research Brokers before you trade

Want to trade FX?

Smart Portfolio