MicroSectors FANG ETN (FNGS)

FNGS
🏛️ Estados Unidos →
69.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 32.76 32.81 32.39 32.39 0.0M
2021-12-30 32.35 33.12 32.34 32.84 0.0M
2021-12-29 32.63 32.68 32.20 32.41 0.0M
2021-12-28 32.95 32.95 32.64 32.65 0.0M
2021-12-27 32.56 33.06 32.56 32.95 0.0M
2021-12-23 32.25 32.59 32.08 32.56 0.0M
2021-12-22 31.67 32.13 31.67 32.13 0.0M
2021-12-21 31.16 31.84 30.96 31.83 0.1M
2021-12-20 30.83 30.99 30.57 30.85 0.0M
2021-12-17 31.29 31.85 31.00 31.47 0.0M
2021-12-16 32.66 32.74 31.41 31.47 0.0M
2021-12-15 31.50 32.55 31.17 32.55 0.0M
2021-12-14 31.51 32.00 31.43 31.90 0.0M
2021-12-13 32.76 32.76 31.96 32.08 0.0M
2021-12-10 33.08 33.08 32.51 32.90 0.0M
2021-12-09 33.36 33.68 32.77 32.77 0.0M
2021-12-08 33.15 33.48 32.97 33.38 0.0M
2021-12-07 33.00 33.26 32.83 33.15 0.0M
2021-12-06 31.38 32.20 31.11 32.18 0.0M
2021-12-03 32.61 32.61 31.14 31.49 0.1M
2021-12-02 32.50 32.79 32.35 32.55 0.0M
2021-12-01 33.92 34.00 32.53 32.53 0.0M
2021-11-30 33.89 34.15 33.25 33.48 0.0M
2021-11-29 34.08 34.12 33.80 34.00 0.0M
2021-11-26 33.82 33.85 33.27 33.45 0.0M
2021-11-24 33.31 34.14 33.27 34.08 0.0M
2021-11-23 34.02 34.02 33.25 33.76 0.0M
2021-11-22 34.88 35.10 34.00 34.01 0.0M
2021-11-19 34.57 34.69 34.51 34.63 0.0M
2021-11-18 34.43 34.55 34.15 34.31 0.0M
2021-11-17 34.60 34.62 34.36 34.38 0.0M
2021-11-16 34.39 34.67 34.39 34.65 0.0M
2021-11-15 34.53 34.53 34.21 34.39 0.0M
2021-11-12 34.15 34.51 33.92 34.51 0.0M
2021-11-11 34.33 34.37 34.15 34.16 0.0M
2021-11-10 33.88 34.37 33.50 33.85 0.0M
2021-11-09 35.03 35.03 34.05 34.13 0.0M
2021-11-08 34.61 34.87 34.61 34.74 0.0M
2021-11-05 35.11 35.18 34.64 34.66 0.0M
2021-11-04 34.81 35.26 34.77 34.97 0.0M
2021-11-03 34.04 34.50 33.97 34.50 0.0M
2021-11-02 34.06 34.11 33.87 34.00 0.0M
2021-11-01 33.83 34.32 33.82 34.30 0.0M
2021-10-29 33.44 33.73 33.34 33.68 0.1M
2021-10-28 33.50 33.75 33.37 33.66 0.0M
2021-10-27 33.41 33.61 33.26 33.37 0.0M
2021-10-26 33.74 34.10 33.24 33.49 0.0M
2021-10-25 33.19 33.56 32.83 33.51 0.0M
2021-10-22 33.19 33.41 32.87 33.09 0.0M
2021-10-21 33.20 33.51 33.20 33.51 0.0M
2021-10-20 33.36 33.36 33.00 33.14 0.0M
2021-10-19 32.95 33.25 32.83 33.24 0.0M
2021-10-18 32.21 32.73 32.13 32.73 0.0M
2021-10-15 32.03 32.11 31.86 32.04 0.0M
2021-10-14 31.74 31.90 31.63 31.87 0.0M
2021-10-13 31.43 31.50 31.26 31.39 0.1M
2021-10-12 31.43 31.43 31.11 31.23 0.0M
2021-10-11 31.55 31.75 31.33 31.33 0.0M
2021-10-08 31.43 31.66 31.43 31.46 0.0M
2021-10-07 31.16 31.53 31.15 31.34 0.0M
2021-10-06 30.07 30.71 30.04 30.71 0.0M
2021-10-05 29.99 30.63 29.99 30.41 0.0M
2021-10-04 30.54 30.54 29.60 29.71 0.0M
2021-10-01 30.66 30.74 30.23 30.70 0.0M
2021-09-30 30.67 30.91 30.50 30.50 0.0M
2021-09-29 30.92 31.09 30.51 30.51 0.0M
2021-09-28 31.26 31.26 30.66 30.74 0.0M
2021-09-27 31.30 31.60 31.07 31.57 0.0M
2021-09-24 31.37 31.57 31.25 31.57 0.0M
2021-09-23 31.52 31.70 31.29 31.67 0.0M
2021-09-22 30.98 31.40 30.92 31.32 0.0M
2021-09-21 30.97 31.09 30.78 30.96 0.0M
2021-09-20 31.07 31.20 30.31 30.64 0.1M
2021-09-17 31.94 32.02 31.62 31.74 0.0M
2021-09-16 31.81 31.93 31.62 31.91 0.0M
2021-09-15 31.68 31.99 31.39 31.92 0.0M
2021-09-14 31.90 32.01 31.63 31.71 0.0M
2021-09-13 32.20 32.24 31.58 31.93 0.0M
2021-09-10 32.64 32.66 32.06 32.09 0.0M
2021-09-09 32.45 32.59 32.33 32.37 0.0M
2021-09-08 32.86 32.86 32.30 32.53 0.0M
2021-09-07 32.66 32.97 32.65 32.89 0.1M
2021-09-03 32.23 32.50 32.16 32.50 0.0M
2021-09-02 32.68 32.68 32.25 32.30 0.0M
2021-09-01 32.19 32.72 32.19 32.52 0.0M
2021-08-31 32.09 32.16 31.90 32.15 0.0M
2021-08-30 31.54 32.04 31.54 31.91 0.0M
2021-08-27 31.18 31.52 31.16 31.49 0.0M
2021-08-26 31.44 31.49 31.14 31.18 0.0M
2021-08-25 31.32 31.44 31.26 31.28 0.0M
2021-08-24 31.22 31.46 31.17 31.37 0.1M
2021-08-23 30.41 31.00 30.38 30.98 0.0M
2021-08-20 30.04 30.28 30.00 30.10 0.0M
2021-08-19 29.74 30.18 29.68 29.92 0.1M
2021-08-18 30.16 30.35 29.97 29.98 0.2M
2021-08-17 30.21 30.42 29.90 30.13 0.0M
2021-08-16 30.81 30.91 30.27 30.76 0.1M
2021-08-13 31.06 31.16 30.99 31.02 0.0M
2021-08-12 30.95 31.16 30.76 31.16 0.0M
2021-08-11 31.37 31.37 30.95 31.09 0.0M
2021-08-10 31.52 31.52 31.19 31.25 0.0M
2021-08-09 31.41 31.51 31.32 31.46 0.0M
2021-08-06 31.63 31.63 31.33 31.35 0.0M
2021-08-05 31.58 31.73 31.43 31.70 0.0M
2021-08-04 31.29 31.53 31.27 31.53 0.0M
2021-08-03 31.27 31.33 30.96 31.26 0.0M
2021-08-02 31.38 31.55 31.16 31.32 0.0M
2021-07-30 30.93 31.28 30.93 31.11 0.0M
2021-07-29 31.47 31.62 31.36 31.52 0.1M
2021-07-28 31.24 31.63 30.99 31.37 0.0M
2021-07-27 31.17 31.32 30.46 30.96 0.0M
2021-07-26 31.53 31.62 31.22 31.36 0.0M
2021-07-23 31.60 31.82 31.26 31.72 0.0M
2021-07-22 31.43 31.59 31.36 31.54 0.1M
2021-07-21 31.18 31.40 31.13 31.40 0.0M
2021-07-20 30.81 31.30 30.62 31.22 0.0M
2021-07-19 30.50 30.94 30.35 30.94 0.0M
2021-07-16 31.69 31.74 30.93 31.05 0.1M
2021-07-15 32.05 32.05 31.36 31.63 0.0M
2021-07-14 32.26 32.31 31.92 31.92 0.0M
2021-07-13 31.90 32.28 31.90 32.01 0.0M
2021-07-12 31.75 31.93 31.70 31.90 0.0M
2021-07-09 31.33 31.67 31.27 31.67 0.0M
2021-07-08 31.02 31.27 30.84 31.16 0.1M
2021-07-07 32.23 32.23 31.64 31.65 0.0M
2021-07-06 31.97 32.03 31.60 31.93 0.0M
2021-07-02 31.89 32.02 31.74 31.97 0.1M
2021-07-01 31.85 32.00 31.59 31.81 0.0M
2021-06-30 31.91 32.02 31.82 31.88 0.1M
2021-06-29 31.89 32.01 31.69 32.01 0.0M
2021-06-28 31.54 32.01 31.54 31.91 0.0M
2021-06-25 31.46 31.52 31.24 31.42 0.0M
2021-06-24 31.15 31.44 31.11 31.15 0.1M
2021-06-23 30.54 30.94 30.54 30.88 0.1M
2021-06-22 30.00 30.51 29.98 30.46 0.0M
2021-06-21 29.91 29.99 29.62 29.88 0.0M
2021-06-18 29.99 30.18 29.92 29.93 0.2M
2021-06-17 29.41 30.16 29.41 30.07 0.0M
2021-06-16 29.57 29.70 29.21 29.49 0.0M
2021-06-15 29.85 29.87 29.55 29.57 0.0M
2021-06-14 29.53 29.87 29.53 29.87 0.0M
2021-06-11 29.53 29.53 29.36 29.50 0.0M
2021-06-10 29.28 29.43 29.18 29.41 0.0M
2021-06-09 29.39 29.42 29.19 29.22 0.0M
2021-06-08 29.54 29.55 29.13 29.27 0.0M
2021-06-07 29.23 29.37 29.04 29.36 0.0M
2021-06-04 28.84 29.31 28.84 29.26 0.0M
2021-06-03 28.90 28.90 28.65 28.71 0.0M
2021-06-02 29.10 29.18 28.94 29.08 0.0M
2021-06-01 29.20 29.28 28.87 28.99 0.0M
2021-05-28 28.94 29.14 28.94 29.00 0.0M
2021-05-27 28.96 29.00 28.87 28.96 0.0M
2021-05-26 28.88 29.00 28.81 28.89 0.0M
2021-05-25 28.91 28.92 28.62 28.64 0.0M
2021-05-24 28.16 28.79 28.14 28.55 0.0M
2021-05-21 28.40 28.40 28.00 28.00 0.0M
2021-05-20 27.74 28.28 27.74 28.19 0.0M
2021-05-19 27.06 27.61 27.05 27.61 0.0M
2021-05-18 27.87 28.06 27.62 27.65 0.0M
2021-05-17 27.65 27.75 27.44 27.74 0.0M
2021-05-14 27.34 27.77 27.20 27.74 0.0M
2021-05-13 27.52 27.58 26.77 27.05 0.0M
2021-05-12 27.60 27.85 27.15 27.24 0.0M
2021-05-11 27.09 28.03 27.06 27.97 0.1M
2021-05-10 28.71 28.71 27.76 27.76 0.0M
2021-05-07 29.11 29.21 28.79 28.89 0.1M
2021-05-06 28.69 28.76 28.31 28.75 0.1M
2021-05-05 29.14 29.15 28.62 28.67 0.0M
2021-05-04 29.07 29.27 28.40 28.81 0.1M
2021-05-03 29.87 29.93 29.36 29.46 0.1M
2021-04-30 29.70 30.07 29.70 29.74 0.0M
2021-04-29 30.72 30.72 29.99 30.29 0.0M
2021-04-28 30.26 30.44 30.11 30.20 0.0M
2021-04-27 30.33 30.35 30.11 30.12 0.0M
2021-04-26 30.17 30.33 30.09 30.28 0.0M
2021-04-23 29.77 30.22 29.77 30.15 0.0M
2021-04-22 30.16 30.20 29.56 29.58 0.0M
2021-04-21 29.64 30.12 29.59 30.12 0.0M
2021-04-20 30.34 30.38 29.82 30.06 0.0M
2021-04-19 30.56 30.64 30.13 30.47 0.0M
2021-04-16 30.92 30.96 30.58 30.77 0.0M
2021-04-15 30.72 30.94 30.70 30.88 0.0M
2021-04-14 31.32 31.32 30.33 30.33 0.0M
2021-04-13 30.74 31.13 30.60 31.13 0.1M
2021-04-12 30.37 30.55 30.11 30.51 0.1M
2021-04-09 29.95 30.18 29.82 30.18 0.0M
2021-04-08 30.00 30.16 29.93 30.11 0.1M
2021-04-07 29.48 29.79 29.39 29.72 0.0M
2021-04-06 29.42 29.72 29.39 29.54 0.0M
2021-04-05 29.08 29.42 29.00 29.33 0.1M
2021-04-01 28.90 29.04 28.66 28.77 0.0M
2021-03-31 28.20 28.54 28.20 28.38 0.0M
2021-03-30 27.66 27.97 27.57 27.84 0.0M
2021-03-29 27.67 27.84 27.41 27.76 0.0M
2021-03-26 27.29 27.52 26.68 27.50 0.1M
2021-03-25 27.60 28.03 27.30 27.49 0.0M
2021-03-24 29.09 29.09 28.05 28.08 0.0M
2021-03-23 29.00 29.30 28.80 29.00 0.0M
2021-03-22 28.92 29.33 28.84 29.12 0.0M
2021-03-19 28.66 28.78 28.28 28.74 0.0M
2021-03-18 29.19 29.29 28.55 28.63 0.0M
2021-03-17 28.81 29.83 28.59 29.63 0.1M
2021-03-16 29.36 29.69 29.06 29.23 0.1M
2021-03-15 28.81 29.24 28.69 29.24 0.1M
2021-03-12 28.80 28.85 28.48 28.85 0.1M
2021-03-11 28.91 29.36 28.73 29.35 0.1M
2021-03-10 29.09 29.18 28.05 28.26 0.0M
2021-03-09 27.82 28.71 27.73 28.64 0.1M
2021-03-08 28.15 28.30 26.84 26.85 0.1M
2021-03-05 28.41 28.41 26.80 28.31 0.2M
2021-03-04 28.75 29.03 27.64 28.09 0.1M
2021-03-03 29.98 30.19 28.79 28.84 0.1M
2021-03-02 30.50 30.66 29.96 29.98 0.0M
2021-03-01 30.34 30.58 30.05 30.58 0.1M
2021-02-26 30.01 30.32 29.35 29.75 0.1M
2021-02-25 30.69 31.00 29.48 29.75 0.1M
2021-02-24 30.62 30.74 30.07 30.68 0.1M
2021-02-23 29.87 30.88 28.90 30.87 0.1M
2021-02-22 31.20 31.70 30.79 30.82 0.1M
2021-02-19 31.52 31.80 31.34 31.68 0.0M
2021-02-18 31.15 31.40 30.84 31.35 0.1M
2021-02-17 31.79 32.00 31.29 31.79 0.1M
2021-02-16 32.05 32.37 31.88 32.12 0.0M
2021-02-12 31.68 31.87 31.37 31.79 0.0M
2021-02-11 127.30 127.30 125.53 126.39 0.0M
2021-02-10 126.45 126.75 124.00 125.70 0.0M
2021-02-09 122.37 124.87 122.37 123.81 0.0M
2021-02-08 122.38 122.77 121.98 122.41 0.0M
2021-02-05 120.15 121.62 119.94 121.13 0.0M
2021-02-04 119.43 120.27 118.86 120.26 0.0M
2021-02-03 120.12 120.21 118.93 118.93 0.0M
2021-02-02 118.02 118.74 117.50 118.28 0.0M
2021-02-01 114.15 116.50 113.91 116.49 0.0M
2021-01-29 114.89 114.89 112.05 113.06 0.0M
2021-01-28 114.80 117.05 114.50 115.66 0.0M
2021-01-27 117.84 117.84 114.78 115.24 0.0M
2021-01-26 118.81 119.56 118.45 119.15 0.0M
2021-01-25 119.34 120.00 115.63 118.70 0.0M
2021-01-22 117.49 117.96 117.05 117.73 0.0M
2021-01-21 118.12 118.12 117.21 117.58 0.0M
2021-01-20 115.73 118.03 115.73 117.50 0.0M
2021-01-19 110.57 112.08 110.57 112.06 0.0M
2021-01-15 111.27 111.38 109.58 109.59 0.0M
2021-01-14 112.07 112.55 110.90 110.90 0.0M
2021-01-13 110.80 112.00 110.28 111.37 0.0M
2021-01-12 111.05 111.05 109.82 110.35 0.0M
2021-01-11 111.64 111.64 109.36 109.36 0.0M
2021-01-08 112.56 113.85 111.00 113.84 0.0M
2021-01-07 109.11 110.52 108.75 110.49 0.0M
2021-01-06 109.34 110.29 107.78 107.78 0.0M
2021-01-05 109.42 110.85 109.26 110.76 0.0M
2021-01-04 111.35 111.67 108.50 109.86 0.0M