Microsectors FANG 3× Leveraged (FNGU)

FNGB
🏛️ Estados Unidos →
29.08
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
2025-09-26 28.80 29.18 28.39 29.08 3.8M
2025-09-25 28.56 29.21 27.88 28.82 5.7M
2025-09-24 30.17 30.25 28.77 29.17 4.6M
2025-09-23 30.92 30.96 29.42 29.65 6.0M
2025-09-22 30.80 31.15 30.41 30.94 5.0M
2025-09-19 30.63 31.10 30.37 31.08 6.1M
2025-09-18 30.07 30.55 29.84 30.24 7.8M
2025-09-17 29.75 29.81 28.32 29.22 6.7M
2025-09-16 30.06 30.07 29.57 29.73 3.1M
2025-09-15 28.92 29.94 28.82 29.92 5.4M
2025-09-12 28.59 28.78 28.30 28.62 2.6M
2025-09-11 29.04 29.09 28.34 28.38 4.0M
2025-09-10 28.98 29.23 28.33 28.58 8.9M
2025-09-09 28.24 28.34 27.64 28.18 5.5M
2025-09-08 27.70 28.40 27.66 27.97 5.8M
2025-09-05 28.05 28.13 26.54 27.14 7.9M
2025-09-04 26.14 26.67 25.62 26.61 4.9M
2025-09-03 25.50 25.90 25.23 25.90 6.0M
2025-09-02 23.87 24.67 23.51 24.62 5.7M
2025-08-29 26.32 26.35 24.95 25.26 6.2M
2025-08-28 25.32 26.79 25.27 26.61 8.1M
2025-08-27 25.11 25.59 24.86 25.45 3.4M
2025-08-26 24.95 25.19 24.62 25.17 2.7M
2025-08-25 24.77 25.55 24.64 25.03 4.4M
2025-08-22 23.98 25.21 23.70 24.90 5.7M
2025-08-21 24.15 24.35 23.50 23.81 3.0M
2025-08-20 24.71 24.71 23.21 24.29 5.6M
2025-08-19 26.23 26.25 24.63 24.90 5.6M
2025-08-18 26.12 26.38 25.83 26.30 1.9M
2025-08-15 26.56 26.64 26.02 26.27 3.0M
2025-08-14 26.00 26.67 26.00 26.35 4.8M
2025-08-13 26.84 26.89 25.84 26.13 6.6M
2025-08-12 25.80 26.49 25.32 26.41 6.5M
2025-08-11 25.59 26.04 25.29 25.55 3.8M
2025-08-08 25.14 25.75 24.98 25.73 5.2M
2025-08-07 25.78 25.95 24.29 24.97 7.6M
2025-08-06 24.11 25.34 24.11 25.27 5.2M
2025-08-05 24.76 25.15 23.90 23.97 4.2M
2025-08-04 24.09 24.84 24.09 24.76 5.8M
2025-08-01 24.28 24.45 23.15 23.49 8.9M
2025-07-31 27.12 27.16 25.35 25.57 7.3M
2025-07-30 25.35 25.62 24.88 25.39 5.4M
2025-07-29 25.80 26.15 25.05 25.29 5.7M
2025-07-28 25.33 25.70 25.14 25.47 4.5M
2025-07-25 25.13 25.35 24.87 25.01 3.1M
2025-07-24 25.32 25.60 24.76 25.09 5.7M
2025-07-23 24.22 24.32 23.70 24.19 5.9M
2025-07-22 25.21 25.23 23.90 24.19 5.4M
2025-07-21 24.48 25.26 24.45 25.09 6.3M
2025-07-18 24.80 24.80 23.90 24.39 3.9M
2025-07-17 24.36 24.82 24.14 24.55 3.4M
2025-07-16 24.50 24.57 23.65 24.20 4.0M
2025-07-15 24.60 24.82 24.30 24.30 4.8M
2025-07-14 23.55 24.20 23.30 24.03 3.7M
2025-07-11 23.87 24.15 23.52 23.77 3.6M
2025-07-10 25.00 25.10 23.73 24.10 6.9M
2025-07-09 24.50 25.19 24.48 25.00 7.8M
2025-07-08 24.74 24.85 23.86 24.22 3.8M
2025-07-07 24.85 24.92 24.19 24.60 4.7M
2025-07-03 24.41 25.24 24.34 25.06 6.1M
2025-07-02 23.30 24.11 23.30 24.03 4.6M
2025-07-01 24.71 24.80 23.10 23.71 7.5M
2025-06-30 24.92 24.99 24.47 24.89 6.6M
2025-06-27 24.01 24.44 23.58 24.44 7.4M
2025-06-26 23.12 23.89 22.88 23.77 6.3M
2025-06-25 22.49 23.12 22.35 22.79 5.9M
2025-06-24 21.83 22.26 21.83 22.12 4.7M
2025-06-23 20.50 21.34 19.92 21.28 6.4M
2025-06-20 21.70 21.70 20.50 20.68 5.7M
2025-06-18 21.64 21.84 21.12 21.23 5.4M
2025-06-17 21.50 21.86 21.31 21.49 5.5M
2025-06-16 21.27 21.91 21.23 21.69 5.1M
2025-06-13 20.90 21.50 20.63 20.87 7.6M
2025-06-12 21.20 21.84 21.13 21.66 3.8M
2025-06-11 21.48 21.91 21.17 21.45 6.5M
2025-06-10 21.39 21.49 20.56 21.33 5.4M
2025-06-09 21.58 21.67 21.21 21.32 4.2M
2025-06-06 21.40 21.82 21.20 21.39 7.2M
2025-06-05 21.28 21.78 20.79 21.07 9.6M
2025-06-04 20.54 21.15 20.50 21.07 9.5M
2025-06-03 20.53 21.09 20.37 20.89 6.6M
2025-06-02 19.58 20.50 19.54 20.46 5.9M
2025-05-30 19.66 20.00 18.69 19.78 5.9M
2025-05-29 20.59 20.67 19.46 19.76 6.9M
2025-05-28 20.00 20.23 19.68 19.82 5.6M
2025-05-27 19.17 19.89 19.06 19.84 7.1M
2025-05-23 17.95 18.80 17.86 18.36 6.6M
2025-05-22 18.60 19.43 18.52 18.85 5.2M
2025-05-21 18.45 19.76 18.31 18.60 9.7M
2025-05-20 19.00 19.14 18.60 19.05 4.4M
2025-05-19 18.43 19.38 18.28 19.29 6.3M
2025-05-16 19.51 19.51 18.80 19.35 6.0M
2025-05-15 18.91 19.55 18.67 19.09 6.7M
2025-05-14 19.08 19.49 18.93 19.36 8.3M
2025-05-13 17.91 19.28 17.83 18.98 13.1M
2025-05-12 17.35 17.74 16.94 17.67 13.4M
2025-05-09 16.00 16.19 15.33 15.68 5.2M
2025-05-08 16.21 16.44 15.57 16.01 6.1M
2025-05-07 15.60 15.94 14.98 15.70 3.7M
2025-05-06 15.42 16.16 15.32 15.68 2.6M
2025-05-05 15.73 16.37 15.61 16.03 3.5M
2025-05-02 16.06 16.58 15.76 16.35 3.1M
2025-05-01 15.66 16.14 15.45 15.50 3.5M
2025-04-30 13.77 14.74 13.35 14.68 55.5M
2025-04-29 14.19 14.76 14.06 14.61 5.8M
2025-04-28 14.63 14.69 13.78 14.44 2.5M
2025-04-25 14.14 14.65 13.83 14.58 2.4M
2025-04-24 12.47 13.92 12.47 13.89 3.2M
2025-04-23 12.27 12.69 11.86 11.98 2.9M
2025-04-22 10.51 11.21 10.39 10.90 1.5M
2025-04-21 10.35 10.54 9.67 10.14 1.9M
2025-04-17 11.51 11.51 10.70 10.88 1.6M
2025-04-16 11.54 11.98 10.63 11.26 2.2M
2025-04-15 12.36 12.80 12.30 12.45 1.5M
2025-04-14 13.10 13.12 11.83 12.22 2.7M
2025-04-11 11.30 12.20 11.09 12.15 2.1M
2025-04-10 12.14 12.29 10.28 11.50 3.7M
2025-04-09 9.44 13.41 9.44 13.19 5.3M
2025-04-08 11.24 11.47 8.96 9.49 3.9M
2025-04-07 8.24 11.03 7.95 9.80 4.2M
2025-04-04 10.10 10.40 9.13 9.50 5.8M
2025-04-03 11.87 12.21 11.30 11.36 4.1M
2025-04-02 13.14 14.56 13.09 14.15 2.4M
2025-04-01 13.19 13.87 12.95 13.83 1.8M
2025-03-31 12.54 13.39 12.03 13.31 2.6M
2025-03-28 14.70 14.81 13.32 13.49 1.6M
2025-03-27 15.05 15.49 14.78 14.93 1.3M
2025-03-26 16.72 16.72 15.25 15.46 2.6M
2025-03-25 16.58 17.12 16.58 16.95 1.3M
2025-03-24 16.19 16.46 15.93 16.39 1.1M
2025-03-21 14.55 15.44 14.53 15.38 1.6M
2025-03-20 15.12 15.96 14.96 15.21 0.9M
2025-03-19 15.00 16.07 14.69 15.60 1.7M
2025-03-18 15.20 15.32 14.33 14.72 1.1M
2025-03-17 15.45 16.10 15.30 15.67 1.1M
2025-03-14 14.82 15.54 14.64 15.52 1.2M
2025-03-13 15.22 15.34 14.00 14.06 1.2M
2025-03-12 15.45 15.78 14.70 15.45 2.2M
2025-03-11 13.78 15.11 13.78 14.42 1.1M
2025-03-10 14.88 14.88 13.16 13.70 1.7M
2025-03-07 15.90 16.45 14.58 16.00 1.1M
2025-03-06 17.05 17.81 15.75 16.66 1.4M
2025-03-05 17.60 18.44 16.86 18.23 1.0M
2025-03-04 17.36 18.68 16.40 17.81 3.2M
2025-03-03 19.97 20.03 17.26 17.81 1.0M
2025-02-28 18.75 19.48 17.85 19.47 0.2M
2025-02-27 21.48 22.03 18.51 19.01 0.2M
2025-02-26 20.25 21.55 20.06 20.66 0.2M
2025-02-25 20.56 20.56 18.89 19.87 0.1M
2025-02-24 22.29 22.29 20.68 20.79 0.1M
2025-02-21 24.15 24.23 22.00 22.71 0.1M
2025-02-20 24.52 24.52 23.38 24.23 0.0M