MicroSectors™ FANG ™ ETN (FNGS)

FNGS
🏛️ Vereinigte Staaten →
69.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 58.18 58.18 57.14 57.36 0.1M
2024-12-30 57.74 58.51 57.42 58.24 0.2M
2024-12-27 59.35 59.35 58.00 58.36 0.1M
2024-12-26 59.59 60.00 59.19 60.00 0.1M
2024-12-24 59.35 60.00 59.10 59.98 0.1M
2024-12-23 58.46 59.12 57.96 59.12 0.1M
2024-12-20 57.01 58.87 56.55 58.20 0.2M
2024-12-19 58.15 58.15 57.25 57.67 0.2M
2024-12-18 59.83 59.85 56.47 56.90 0.2M
2024-12-17 59.76 60.04 59.14 59.56 0.2M
2024-12-16 58.87 60.60 58.87 60.60 0.2M
2024-12-13 58.39 59.11 57.94 58.93 0.1M
2024-12-12 57.86 58.09 57.53 57.91 0.1M
2024-12-11 56.79 58.20 56.79 58.20 0.1M
2024-12-10 56.59 57.23 56.14 56.50 0.1M
2024-12-09 56.71 56.94 56.12 56.67 0.1M
2024-12-06 56.22 57.04 56.22 57.01 0.1M
2024-12-05 56.17 56.54 56.08 56.46 0.1M
2024-12-04 55.47 56.23 55.47 56.23 0.2M
2024-12-03 54.17 55.11 54.10 55.11 0.1M
2024-12-02 53.67 54.51 53.67 54.44 0.1M
2024-11-29 53.19 53.78 53.14 53.78 0.0M
2024-11-27 53.68 53.68 52.70 53.21 0.2M
2024-11-26 53.48 54.03 53.48 54.03 0.1M
2024-11-25 54.00 54.05 53.07 53.16 0.2M
2024-11-22 53.47 53.70 53.34 53.70 0.0M
2024-11-21 54.00 54.01 52.86 53.53 0.1M
2024-11-20 53.86 53.86 52.87 53.68 0.1M
2024-11-19 52.50 53.91 52.50 53.91 0.2M
2024-11-18 52.46 53.03 52.27 52.79 0.1M
2024-11-15 53.26 53.26 52.13 52.47 0.2M
2024-11-14 54.17 54.33 53.80 53.95 0.1M
2024-11-13 54.16 54.75 53.88 54.19 0.1M
2024-11-12 53.76 54.17 53.65 54.14 0.1M
2024-11-11 53.80 53.80 53.27 53.76 0.1M
2024-11-08 53.86 53.96 53.49 53.82 0.1M
2024-11-07 53.09 54.11 53.06 53.96 0.1M
2024-11-06 52.15 52.89 52.00 52.89 0.2M
2024-11-05 50.83 51.46 50.83 51.41 0.1M
2024-11-04 50.60 50.95 50.39 50.52 0.1M
2024-11-01 50.53 51.10 50.36 50.77 0.2M
2024-10-31 51.32 51.32 50.07 50.24 0.4M
2024-10-30 52.39 52.46 51.81 51.91 0.1M
2024-10-29 51.21 52.17 51.08 52.05 0.6M
2024-10-28 51.53 51.53 51.08 51.08 0.1M
2024-10-25 51.27 51.75 51.00 51.08 0.3M
2024-10-24 50.82 50.97 50.58 50.95 0.1M
2024-10-23 51.40 51.46 50.18 50.45 0.4M
2024-10-22 51.32 51.82 51.13 51.67 0.1M
2024-10-21 51.00 51.54 50.97 51.48 0.1M
2024-10-18 51.24 51.36 51.09 51.36 0.1M
2024-10-17 51.03 51.06 50.56 50.57 0.1M
2024-10-16 50.38 50.49 49.90 50.41 0.1M
2024-10-15 51.23 51.23 50.10 50.30 0.2M
2024-10-14 51.42 51.71 51.05 51.29 0.3M
2024-10-11 50.94 51.17 50.72 51.08 0.1M
2024-10-10 50.47 51.15 50.47 51.02 0.1M
2024-10-09 50.23 50.70 49.96 50.64 0.1M
2024-10-08 49.57 50.36 49.51 50.36 0.4M
2024-10-07 49.79 49.86 49.11 49.19 0.2M
2024-10-04 49.70 50.00 49.18 49.93 0.1M
2024-10-03 48.62 49.21 48.62 49.06 0.0M
2024-10-02 48.49 48.95 48.33 48.81 0.1M
2024-10-01 49.33 49.39 48.26 48.38 0.1M
2024-09-30 49.00 49.41 48.81 49.41 0.1M
2024-09-27 49.49 49.49 48.97 49.01 0.1M
2024-09-26 50.18 50.20 49.04 49.50 0.1M
2024-09-25 49.47 49.88 49.47 49.57 0.1M
2024-09-24 49.63 49.68 48.87 49.68 0.2M
2024-09-23 49.60 49.76 49.31 49.49 0.1M
2024-09-20 49.78 49.80 49.06 49.49 0.1M
2024-09-19 49.28 49.97 49.16 49.78 0.1M
2024-09-18 48.48 48.93 48.04 48.09 0.2M
2024-09-17 48.62 48.79 48.04 48.30 0.1M
2024-09-16 48.15 48.20 47.74 48.14 0.1M
2024-09-13 48.27 48.62 48.17 48.57 0.1M
2024-09-12 47.68 48.40 47.48 48.32 0.1M
2024-09-11 46.53 47.70 45.62 47.70 0.1M
2024-09-10 46.00 46.48 45.68 46.48 0.1M
2024-09-09 45.61 45.86 45.11 45.80 0.1M
2024-09-06 46.88 46.94 44.97 44.97 0.1M
2024-09-05 46.33 47.61 46.33 47.10 0.3M
2024-09-04 45.89 46.86 45.87 46.39 0.1M
2024-09-03 47.63 47.75 46.08 46.17 0.2M
2024-08-30 47.64 48.00 47.25 47.92 0.1M
2024-08-29 47.56 48.20 47.06 47.28 0.8M
2024-08-28 47.97 47.97 46.82 47.21 0.1M
2024-08-27 47.83 48.27 47.63 47.92 0.0M
2024-08-26 48.55 48.62 47.75 48.10 0.1M
2024-08-23 48.39 48.94 48.01 48.55 0.1M
2024-08-22 49.50 49.60 47.84 48.11 0.2M
2024-08-21 49.37 49.82 49.24 49.50 0.1M
2024-08-20 49.45 49.73 49.22 49.54 0.1M
2024-08-19 48.69 49.47 48.61 49.47 0.3M
2024-08-16 48.16 48.77 48.11 48.61 0.1M
2024-08-15 47.67 48.58 47.67 48.58 0.1M
2024-08-14 47.47 47.56 46.73 47.23 0.1M
2024-08-13 46.31 47.45 46.30 47.45 0.1M
2024-08-12 45.95 46.15 45.63 45.88 0.1M
2024-08-09 45.19 45.97 45.17 45.97 0.1M
2024-08-08 44.68 45.51 44.18 45.51 0.8M
2024-08-07 45.17 45.51 43.77 43.83 0.1M
2024-08-06 44.09 45.14 43.47 44.49 0.2M
2024-08-05 41.80 44.49 41.62 43.68 0.8M
2024-08-02 45.77 46.20 44.95 45.74 0.2M
2024-08-01 48.62 49.08 46.55 47.08 0.2M
2024-07-31 47.71 48.41 47.56 48.41 0.1M
2024-07-30 47.67 47.74 46.20 46.65 0.1M
2024-07-29 47.60 47.92 47.20 47.56 0.1M
2024-07-26 47.35 47.53 46.85 47.20 0.1M
2024-07-25 47.21 47.94 46.05 47.02 0.1M
2024-07-24 48.48 48.55 47.04 47.04 0.2M
2024-07-23 49.85 50.38 49.83 50.04 0.0M
2024-07-22 49.44 50.05 49.33 49.66 0.1M
2024-07-19 49.35 49.75 48.62 48.62 0.1M
2024-07-18 50.13 50.14 48.99 49.21 0.1M
2024-07-17 50.20 50.29 49.38 49.64 0.2M
2024-07-16 51.69 51.77 50.72 51.07 0.1M
2024-07-15 51.48 52.14 51.08 51.30 0.1M
2024-07-12 50.69 51.62 50.55 51.18 0.2M
2024-07-11 53.04 53.08 50.84 51.16 0.3M
2024-07-10 52.79 53.14 52.38 53.14 0.2M
2024-07-09 52.62 52.86 52.40 52.72 0.1M
2024-07-08 52.52 52.72 52.15 52.31 0.3M
2024-07-05 51.96 52.63 51.88 52.63 0.2M
2024-07-03 51.00 51.89 50.85 51.89 0.1M
2024-07-02 50.06 50.91 50.06 50.83 0.2M
2024-07-01 49.31 50.12 48.92 50.12 0.1M
2024-06-28 49.50 49.98 48.92 49.13 0.1M
2024-06-27 49.07 49.49 49.05 49.48 0.1M
2024-06-26 48.19 49.09 48.19 49.04 0.2M
2024-06-25 47.71 48.34 47.60 48.34 0.1M
2024-06-24 48.27 48.34 47.47 47.66 0.1M
2024-06-21 48.46 48.60 48.17 48.25 0.1M
2024-06-20 49.25 49.40 48.24 48.54 0.1M
2024-06-18 49.35 49.35 48.90 49.23 0.1M
2024-06-17 48.62 49.63 48.47 49.48 0.3M
2024-06-14 48.18 48.52 48.03 48.44 0.1M
2024-06-13 48.45 48.60 47.94 48.22 0.1M
2024-06-12 47.02 47.75 46.98 47.52 0.1M
2024-06-11 46.07 46.58 45.95 46.57 0.0M
2024-06-10 46.00 46.17 45.81 46.08 0.0M
2024-06-07 46.07 46.28 45.94 45.99 0.1M
2024-06-06 46.24 46.35 45.90 46.28 0.1M
2024-06-05 45.53 46.25 45.29 46.25 0.1M
2024-06-04 44.99 45.24 44.81 45.24 0.0M
2024-06-03 45.00 45.26 44.51 45.02 0.0M
2024-05-31 45.13 45.14 43.90 44.66 0.0M
2024-05-30 45.78 45.78 44.88 45.04 0.2M
2024-05-29 45.64 46.15 45.64 45.93 0.1M
2024-05-28 45.91 46.05 45.67 46.01 0.0M
2024-05-24 45.26 45.89 45.23 45.79 0.1M
2024-05-23 46.07 46.15 44.84 45.11 0.1M
2024-05-22 45.59 45.71 45.10 45.41 0.1M
2024-05-21 45.21 45.83 45.10 45.83 0.2M
2024-05-20 44.97 45.42 44.97 45.18 0.1M
2024-05-17 45.00 45.12 44.73 44.95 0.1M
2024-05-16 45.20 45.36 44.99 44.99 0.8M
2024-05-15 44.87 45.29 44.39 45.29 0.2M
2024-05-14 44.07 44.64 44.03 44.56 0.1M
2024-05-13 44.01 44.11 43.80 44.11 0.0M
2024-05-10 44.08 44.19 43.64 43.97 0.1M
2024-05-09 44.04 44.04 43.69 43.72 0.1M
2024-05-08 43.56 44.18 43.56 43.86 0.1M
2024-05-07 44.18 44.19 43.84 44.18 0.1M
2024-05-06 43.65 44.37 43.52 44.37 0.1M
2024-05-03 43.23 43.50 43.02 43.43 0.2M
2024-05-02 42.36 42.64 41.84 42.64 0.1M
2024-05-01 42.13 42.86 41.75 41.83 0.1M
2024-04-30 42.82 43.13 42.10 42.10 0.1M
2024-04-29 43.20 43.24 42.73 43.12 0.1M
2024-04-26 42.50 42.85 42.21 42.71 0.1M
2024-04-25 40.41 41.61 40.24 41.61 0.2M
2024-04-24 42.01 42.23 41.39 41.68 0.1M
2024-04-23 40.88 41.51 40.79 41.40 0.1M
2024-04-22 40.33 40.80 39.97 40.59 0.2M
2024-04-19 41.32 41.39 40.04 40.13 0.2M
2024-04-18 42.14 42.40 41.78 41.84 0.8M
2024-04-17 42.93 42.93 41.99 42.21 0.1M
2024-04-16 42.60 42.92 42.47 42.56 0.1M
2024-04-15 44.08 44.08 42.65 42.71 0.2M
2024-04-12 44.11 44.28 43.69 43.84 0.2M
2024-04-11 43.60 44.64 43.46 44.62 0.2M
2024-04-10 43.00 43.47 43.00 43.41 0.0M
2024-04-09 43.82 43.85 43.17 43.59 0.1M
2024-04-08 43.69 43.81 43.37 43.56 0.0M
2024-04-05 43.05 43.75 43.00 43.28 0.1M
2024-04-04 43.76 44.19 42.73 42.73 0.1M
2024-04-03 42.91 43.52 42.91 43.41 0.1M
2024-04-02 42.88 43.26 42.64 43.26 0.1M
2024-04-01 43.41 43.81 43.27 43.62 0.2M
2024-03-28 43.50 43.54 43.24 43.30 0.1M
2024-03-27 43.84 43.86 43.18 43.37 0.1M
2024-03-26 44.00 44.11 43.53 43.54 0.1M
2024-03-25 43.58 43.86 43.46 43.86 0.1M
2024-03-22 43.37 43.89 43.37 43.60 0.1M
2024-03-21 44.16 44.17 43.51 43.53 0.2M
2024-03-20 42.93 43.63 42.81 43.61 0.2M
2024-03-19 42.30 42.86 41.96 42.77 0.2M
2024-03-18 42.77 43.05 42.57 42.70 0.2M
2024-03-15 42.15 42.38 41.88 41.99 0.1M
2024-03-14 42.75 42.85 42.21 42.49 0.1M
2024-03-13 42.79 42.79 42.45 42.64 0.1M
2024-03-12 42.43 42.96 41.94 42.91 0.1M
2024-03-11 42.20 42.41 41.79 42.08 0.2M
2024-03-08 43.68 43.95 42.29 42.46 0.2M
2024-03-07 42.78 43.47 42.61 43.41 0.1M
2024-03-06 42.76 42.82 42.12 42.41 0.2M
2024-03-05 42.81 42.81 41.96 42.21 0.2M
2024-03-04 43.67 43.67 43.21 43.27 0.2M
2024-03-01 42.99 43.75 42.99 43.73 0.2M
2024-02-29 42.64 42.93 42.25 42.76 0.2M
2024-02-28 43.28 43.44 43.04 43.15 0.1M
2024-02-27 43.50 43.58 43.21 43.43 0.1M
2024-02-26 43.44 43.59 43.21 43.36 0.1M
2024-02-23 43.80 44.00 43.18 43.36 0.2M
2024-02-22 42.86 43.55 42.68 43.47 0.2M
2024-02-21 41.36 41.52 41.06 41.41 0.1M
2024-02-20 42.00 42.18 41.17 41.58 0.3M
2024-02-16 42.92 42.92 42.28 42.43 0.2M
2024-02-15 42.76 42.88 42.36 42.88 0.2M
2024-02-14 42.38 42.79 42.04 42.66 0.2M
2024-02-13 41.57 42.31 41.37 41.94 0.2M
2024-02-12 42.87 43.22 42.42 42.61 0.1M
2024-02-09 42.43 42.91 42.34 42.85 0.1M
2024-02-08 42.04 42.37 41.98 42.19 0.1M
2024-02-07 41.51 42.07 41.47 42.03 0.1M
2024-02-06 41.64 41.74 40.91 41.26 0.1M
2024-02-05 41.59 41.79 41.00 41.55 0.3M
2024-02-02 40.63 41.68 40.37 41.57 0.4M
2024-02-01 39.37 39.71 39.30 39.71 0.2M
2024-01-31 39.38 39.73 38.98 39.10 0.5M
2024-01-30 40.51 40.62 40.10 40.19 0.1M
2024-01-29 39.97 40.59 39.87 40.59 0.1M
2024-01-26 39.89 40.17 39.81 39.81 0.2M
2024-01-25 40.22 40.35 39.69 40.07 0.4M
2024-01-24 40.09 40.71 40.03 40.07 0.2M
2024-01-23 39.23 39.42 38.96 39.40 0.2M
2024-01-22 39.24 39.41 38.98 39.13 0.2M
2024-01-19 38.37 38.97 38.25 38.97 0.2M
2024-01-18 38.01 38.20 37.72 38.10 0.2M
2024-01-17 37.55 37.66 37.04 37.66 0.1M
2024-01-16 37.78 38.10 37.66 37.79 0.1M
2024-01-12 37.99 38.19 37.85 37.89 0.3M
2024-01-11 38.24 38.45 37.62 38.12 0.3M
2024-01-10 37.65 38.11 37.58 38.01 0.3M
2024-01-09 37.22 37.69 37.14 37.57 0.2M
2024-01-08 36.58 37.49 36.58 37.40 0.2M
2024-01-05 36.38 36.72 36.32 36.53 0.3M
2024-01-04 36.28 36.70 36.23 36.23 0.3M
2024-01-03 36.50 36.75 36.39 36.40 0.2M
2024-01-02 37.41 37.48 36.57 36.80 0.2M