Skip to main content
FNGS logo

MicroSectors FANG+ ETN

FNGSNYSEARCAREX MicrosectorsEquity

$82.65Today:- (-)1Y +19.77%

As of Oct 15, 2026 close

Assets (AUM)
$623.53M
Expense ratio
0.58%
Dividend yield
-
Holdings
10
52-week range
$56.70$84.95
Volume (live)
-
Avg. volume (3M)
30.04K

FNGS ETF Historical Prices: MicroSectors FANG+ ETN

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FNGS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FNGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FNGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202681.0782.2081.0782.6582.6555.59K
Oct 14, 202684.0284.0281.9882.2482.2463.15K
Oct 13, 202683.8684.5483.5284.1384.1323.08K
Oct 12, 202684.2184.6484.0084.0684.0619.57K
Oct 9, 202683.8784.4683.8784.2284.226.97K
Oct 8, 202684.4984.9583.2583.5583.5520.38K
Oct 7, 202683.9084.7683.4884.7684.7621.37K
Oct 6, 202684.1284.5383.8084.2184.2145.38K
Oct 5, 202682.7583.7982.7583.5083.5035.48K
Oct 2, 202683.0583.3882.6182.6882.6817.37K
Oct 1, 202682.9682.9681.5682.4682.4627.32K
Sep 30, 202682.3383.4782.3382.5582.5551.59K
Sep 29, 202682.3882.8082.1682.2982.2914.85K
Sep 28, 202683.0983.0981.7882.8082.8021.36K
Sep 25, 202683.1483.7582.9083.7583.7593.07K
Sep 24, 202682.1983.2782.1283.0783.0725.12K
Sep 23, 202683.7183.7182.6283.5583.5553.04K
Sep 22, 202683.4783.8083.1383.5383.5398.98K
Sep 21, 202681.8083.5581.3983.1883.1841.35K
Sep 18, 202680.7081.1180.3881.1181.116.05K
Sep 17, 202680.4580.9580.4580.8980.8916.48K
Sep 16, 202679.5880.0878.9579.4379.4311.54K
Sep 15, 202679.9180.1779.5479.5479.545.66K
Sep 14, 202679.4580.7079.3280.4080.409.25K
Sep 11, 202680.0480.3680.0480.0480.049.48K
Sep 10, 202679.1979.7179.1979.4279.4228.78K
Sep 9, 202679.8680.1779.7979.9879.986.43K
Sep 8, 202680.5080.6479.8279.8679.8631.91K
Sep 4, 202681.5381.5380.4180.8480.8410.43K
Sep 3, 202680.4581.7480.4581.6181.6130.11K
Sep 2, 202679.4580.2279.4580.0280.0212.97K
Sep 1, 202679.1780.2779.0779.7379.7334.57K
Aug 31, 202680.7580.7980.1680.6780.6730.46K
Aug 28, 202680.5981.8180.5880.8580.8549.68K
Aug 27, 202679.8280.4079.7480.3180.3115.28K
Aug 26, 202678.9479.2978.5879.0679.0614.43K
Aug 25, 202679.0079.1278.5278.8578.8526.30K
Aug 24, 202678.9978.9978.1278.3578.359.59K
Aug 21, 202679.1979.3978.5379.0479.0413.58K
Aug 20, 202678.8579.0578.6078.6478.6412.13K
Aug 19, 202678.4279.2478.2678.9478.946.94K
Aug 18, 202678.6379.0378.4378.5078.5044.91K
Aug 17, 202680.3580.4579.5079.5879.5827.81K
Aug 14, 202681.1381.1380.1780.2380.2318.12K
Aug 13, 202679.9181.2479.9181.1081.1013.89K
Aug 12, 202680.0780.1279.5179.5879.5814.82K
Aug 11, 202681.1381.1379.9480.0680.0617.50K
Aug 10, 202680.5981.4180.5980.7980.7918.90K
Aug 7, 202680.0180.7879.9680.7880.7822.54K
Aug 6, 202679.3579.9579.1779.4379.4312.55K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors FANG+ ETN Historical Prices

What is OHLC data for FNGS?

OHLC stands for Open, High, Low, Close - the four key price points for FNGS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FNGS?

The adjusted close price for FNGS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FNGS price history go?

FNGS historical price data is available from the ETF's inception on Nov 14, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FNGS data?

FNGS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FNGS?

Trading volume for FNGS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.