MicroSectors™ FANG+™ ETN (FNGS)

FNGS
🏛️ 美国 →
69.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 69.87 69.87 69.07 69.81 0.1M
2025-09-25 69.50 69.90 68.69 69.68 0.1M
2025-09-24 70.39 70.63 69.39 69.76 0.1M
2025-09-23 71.69 71.69 70.02 70.30 0.1M
2025-09-22 71.18 71.34 70.84 71.22 0.1M
2025-09-19 71.10 71.23 70.73 71.18 0.0M
2025-09-18 70.53 70.86 70.21 70.75 0.5M
2025-09-17 70.43 70.43 68.96 69.79 0.1M
2025-09-16 70.51 70.52 70.04 70.32 0.1M
2025-09-15 69.76 70.49 69.51 70.45 0.2M
2025-09-12 68.94 69.53 68.94 69.28 0.1M
2025-09-11 69.78 69.78 69.02 69.31 0.1M
2025-09-10 69.85 69.85 68.95 69.43 0.1M
2025-09-09 68.96 68.96 68.33 68.95 0.1M
2025-09-08 68.68 68.95 68.52 68.80 0.1M
2025-09-05 68.36 68.63 67.37 68.09 0.1M
2025-09-04 67.10 67.29 66.46 67.18 0.1M
2025-09-03 66.28 66.76 66.08 66.66 0.1M
2025-09-02 64.79 65.50 64.44 65.35 0.1M
2025-08-29 67.00 67.00 65.68 66.03 0.1M
2025-08-28 65.99 67.33 65.99 67.06 0.1M
2025-08-27 65.80 66.30 65.75 66.19 0.0M
2025-08-26 65.55 65.84 65.31 65.74 0.0M
2025-08-25 65.79 66.17 65.50 65.78 0.1M
2025-08-22 64.98 65.98 64.53 65.75 0.2M
2025-08-21 65.00 65.33 64.33 64.57 0.6M
2025-08-20 65.36 65.36 64.07 64.98 0.1M
2025-08-19 66.91 66.91 65.43 65.79 0.1M
2025-08-18 66.37 67.01 66.37 66.88 0.1M
2025-08-15 66.81 67.11 66.62 66.91 0.1M
2025-08-14 66.36 67.17 66.36 66.96 0.0M
2025-08-13 67.17 67.17 66.32 66.47 0.1M
2025-08-12 66.43 66.90 66.08 66.80 0.1M
2025-08-11 66.41 66.54 65.82 66.10 0.1M
2025-08-08 65.64 66.24 65.64 66.10 0.1M
2025-08-07 66.06 66.39 65.02 65.38 0.1M
2025-08-06 64.54 65.86 64.54 65.68 0.2M
2025-08-05 65.48 65.85 64.51 64.52 0.1M
2025-08-04 65.07 65.61 65.00 65.48 0.1M
2025-08-01 65.33 65.33 64.00 64.26 0.2M
2025-07-31 67.50 67.60 66.12 66.40 0.2M
2025-07-30 65.91 66.28 65.63 66.19 0.1M
2025-07-29 66.60 66.68 65.81 66.05 0.1M
2025-07-28 66.09 66.33 65.81 66.23 0.1M
2025-07-25 65.80 65.91 65.55 65.74 0.1M
2025-07-24 65.80 66.00 65.40 65.74 0.1M
2025-07-23 65.02 65.02 64.39 64.80 0.1M
2025-07-22 66.00 66.00 64.55 64.76 0.1M
2025-07-21 65.15 65.85 65.12 65.85 0.1M
2025-07-18 65.39 65.39 64.56 64.99 0.1M
2025-07-17 64.96 65.35 64.75 64.84 0.1M
2025-07-16 65.06 65.06 64.19 64.64 0.0M
2025-07-15 65.23 65.23 64.67 64.86 0.1M
2025-07-14 64.10 64.76 64.05 64.49 0.1M
2025-07-11 64.52 64.75 64.20 64.47 0.1M
2025-07-10 65.38 65.46 64.36 64.57 0.1M
2025-07-09 65.03 65.58 65.03 65.46 0.1M
2025-07-08 65.14 65.14 64.36 64.65 0.1M
2025-07-07 64.84 65.12 64.44 64.90 0.2M
2025-07-03 64.95 65.54 64.80 65.54 0.1M
2025-07-02 63.74 64.65 63.63 64.65 0.1M
2025-07-01 65.00 65.12 63.52 64.17 0.1M
2025-06-30 65.34 65.34 64.72 65.15 0.2M
2025-06-27 64.42 64.80 64.00 64.62 0.2M
2025-06-26 63.40 64.46 63.07 64.46 0.2M
2025-06-25 62.76 63.33 62.73 62.83 0.1M
2025-06-24 61.99 62.38 61.95 62.28 0.1M
2025-06-23 60.92 61.46 60.29 61.32 0.2M
2025-06-20 61.99 61.99 60.62 60.98 0.1M
2025-06-18 61.81 61.97 61.30 61.69 0.1M
2025-06-17 61.77 62.01 61.40 61.59 0.1M
2025-06-16 61.67 62.20 61.51 61.73 0.1M
2025-06-13 61.22 61.84 61.02 61.02 0.1M
2025-06-12 61.65 62.21 61.65 62.10 0.0M
2025-06-11 61.80 62.26 61.58 61.86 0.1M
2025-06-10 61.78 61.84 60.97 61.61 0.1M
2025-06-09 61.88 62.01 61.43 61.72 0.1M
2025-06-06 61.73 61.99 61.42 61.76 0.1M
2025-06-05 61.25 61.97 61.02 61.13 0.2M
2025-06-04 60.96 61.30 60.66 61.09 0.1M
2025-06-03 60.68 61.14 60.40 60.96 0.1M
2025-06-02 59.38 60.64 59.38 60.44 0.1M
2025-05-30 59.50 59.81 58.60 59.77 0.3M
2025-05-29 61.02 61.02 59.61 59.96 0.1M
2025-05-28 60.34 60.49 59.90 60.08 0.1M
2025-05-27 59.48 60.19 59.17 60.16 0.8M
2025-05-23 57.98 58.87 57.80 58.54 0.4M
2025-05-22 58.15 59.41 58.15 58.90 0.9M
2025-05-21 58.09 59.87 58.09 58.51 0.1M
2025-05-20 58.73 59.01 58.32 58.85 0.1M
2025-05-19 57.84 59.28 57.80 59.16 0.1M
2025-05-16 59.22 59.22 58.43 59.22 0.1M
2025-05-15 58.99 59.23 58.24 58.73 0.2M
2025-05-14 59.23 59.50 58.88 59.15 0.2M
2025-05-13 57.95 59.38 57.75 58.91 0.3M
2025-05-12 57.33 57.75 56.42 57.75 0.4M
2025-05-09 55.57 55.63 54.70 54.90 0.1M
2025-05-08 55.80 56.01 54.92 55.48 0.1M
2025-05-07 55.12 55.42 54.30 55.04 0.1M
2025-05-06 54.76 55.54 54.51 55.05 0.1M
2025-05-05 55.09 55.85 55.09 55.54 0.1M
2025-05-02 55.72 56.19 55.05 55.73 0.1M
2025-05-01 55.00 55.45 54.32 55.09 0.3M
2025-04-30 52.25 53.60 51.80 53.27 0.1M
2025-04-29 52.76 53.77 52.76 53.77 0.1M
2025-04-28 53.75 53.83 52.36 53.29 0.1M
2025-04-25 53.00 53.85 52.60 53.85 0.2M
2025-04-24 50.54 52.59 50.54 52.44 0.2M
2025-04-23 50.29 50.98 49.54 49.93 0.1M
2025-04-22 47.44 48.72 47.44 48.35 0.1M
2025-04-21 47.60 47.63 46.25 47.03 0.1M
2025-04-17 49.16 49.16 47.96 48.09 0.0M
2025-04-16 49.49 49.58 47.86 48.70 0.1M
2025-04-15 50.30 50.89 50.12 50.40 0.0M
2025-04-14 51.06 51.27 49.35 50.04 0.1M
2025-04-11 48.94 49.88 48.37 49.88 0.1M
2025-04-10 49.60 50.05 47.36 48.97 0.1M
2025-04-09 45.00 51.41 45.00 50.82 0.3M
2025-04-08 47.57 48.29 44.57 45.04 0.2M
2025-04-07 43.00 47.34 42.50 45.71 0.3M
2025-04-04 45.65 46.10 44.50 44.91 0.2M
2025-04-03 48.04 48.52 47.39 47.57 0.4M
2025-04-02 49.67 51.36 49.67 50.86 0.0M
2025-04-01 49.56 50.45 49.55 50.37 0.1M
2025-03-31 49.11 49.84 48.27 49.82 0.1M
2025-03-28 51.30 51.56 49.77 49.99 0.1M
2025-03-27 51.81 52.25 51.51 51.92 0.1M
2025-03-26 53.62 53.62 52.07 52.43 0.1M
2025-03-25 53.50 54.01 53.48 53.73 0.1M
2025-03-24 53.05 53.36 52.75 53.36 0.1M
2025-03-21 51.19 52.11 51.08 51.91 0.1M
2025-03-20 51.57 52.68 51.54 51.74 0.1M
2025-03-19 51.35 52.74 51.20 52.15 0.3M
2025-03-18 51.68 51.80 50.76 51.06 0.2M
2025-03-17 51.90 52.70 51.87 52.18 0.2M
2025-03-14 51.12 52.13 51.12 52.10 0.3M
2025-03-13 51.84 51.84 50.25 50.53 0.7M
2025-03-12 51.80 52.33 51.12 51.84 0.2M
2025-03-11 49.89 51.52 49.89 50.82 0.1M
2025-03-10 51.00 51.21 49.26 49.78 0.2M
2025-03-07 52.11 52.81 50.80 52.24 0.1M
2025-03-06 53.30 54.17 52.05 52.22 0.1M
2025-03-05 53.93 54.73 53.25 54.68 0.1M
2025-03-04 53.39 54.95 52.60 53.96 0.2M
2025-03-03 56.14 56.21 53.50 54.05 0.1M
2025-02-28 54.35 55.66 53.97 55.53 0.1M
2025-02-27 57.25 57.34 54.58 54.66 0.1M
2025-02-26 56.03 57.14 55.94 56.70 0.1M
2025-02-25 56.34 56.67 54.94 55.68 0.2M
2025-02-24 58.00 58.17 56.49 56.57 0.3M
2025-02-21 60.10 60.10 57.60 57.75 0.6M
2025-02-20 60.55 60.55 59.29 60.07 0.4M
2025-02-19 60.74 60.74 60.01 60.64 0.2M
2025-02-18 61.23 61.32 60.25 60.97 0.2M
2025-02-14 60.86 61.34 60.60 61.33 0.4M
2025-02-13 60.15 61.04 59.80 61.04 0.8M
2025-02-12 59.52 60.21 59.24 60.17 0.1M
2025-02-11 59.68 60.35 59.67 60.27 0.1M
2025-02-10 59.68 60.46 59.68 60.15 0.1M
2025-02-07 60.14 60.50 59.21 59.47 0.1M
2025-02-06 59.70 60.19 59.62 60.19 0.0M
2025-02-05 59.12 59.73 58.96 59.52 0.1M
2025-02-04 58.85 59.53 58.66 59.53 0.1M
2025-02-03 57.66 58.93 57.60 58.66 0.2M
2025-01-31 59.55 60.05 58.80 58.80 0.2M
2025-01-30 59.21 59.60 58.23 58.84 0.2M
2025-01-29 60.05 60.05 58.94 59.76 0.2M
2025-01-28 58.48 60.34 58.06 60.18 0.2M
2025-01-27 57.81 58.98 57.17 58.05 0.4M
2025-01-24 60.46 60.85 59.94 60.07 0.1M
2025-01-23 59.87 60.48 59.58 60.47 0.1M
2025-01-22 59.85 60.39 59.70 60.06 0.2M
2025-01-21 58.28 58.70 57.84 58.38 0.1M
2025-01-17 57.99 58.08 57.33 57.97 0.1M
2025-01-16 58.00 58.07 57.01 57.01 0.1M
2025-01-15 57.03 57.74 56.79 57.07 0.1M
2025-01-14 56.70 56.77 55.63 56.11 0.1M
2025-01-13 55.69 56.44 55.60 56.44 0.1M
2025-01-10 57.52 57.52 56.09 56.90 0.2M
2025-01-08 58.11 58.25 57.31 57.80 0.1M
2025-01-07 59.58 59.58 57.70 57.95 0.2M
2025-01-06 58.89 59.52 58.80 59.23 0.2M
2025-01-03 57.75 58.38 57.63 58.07 0.1M
2025-01-02 57.80 58.16 56.60 57.07 0.1M