MicroSectors FANG+ ETN（FNGS）— 價格歷史

截至 2026-09-28 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-28	83.09	83.09	81.78	82.80	-1.13%	21,332
2026-09-25	83.14	83.75	82.90	83.75	+0.82%	93,100
2026-09-24	82.19	83.27	82.12	83.07	-0.57%	25,100
2026-09-23	83.71	83.71	82.62	83.55	+0.02%	53,000
2026-09-22	83.47	83.80	83.13	83.53	+0.43%	99,024
2026-09-21	81.80	83.55	81.39	83.18	+2.55%	42,870
2026-09-18	80.70	81.11	80.38	81.11	+0.28%	6,100
2026-09-17	80.45	80.95	80.45	80.89	+1.83%	16,500
2026-09-16	79.58	80.08	78.95	79.43	-0.14%	11,600
2026-09-15	79.91	80.17	79.54	79.54	-1.07%	5,700
2026-09-14	79.45	80.70	79.32	80.40	+0.45%	9,300
2026-09-11	80.04	80.36	80.04	80.04	+0.78%	9,700
2026-09-10	79.19	79.71	79.19	79.42	-0.70%	28,900
2026-09-09	79.86	80.17	79.79	79.98	+0.15%	6,400
2026-09-08	80.50	80.64	79.82	79.86	-1.21%	31,900
2026-09-04	81.53	81.53	80.41	80.84	-0.94%	10,400
2026-09-03	80.45	81.74	80.45	81.61	+1.99%	30,100
2026-09-02	79.45	80.22	79.45	80.02	+0.36%	13,000
2026-09-01	79.17	80.27	79.07	79.73	-1.17%	34,600
2026-08-31	80.75	80.79	80.16	80.67	-0.22%	30,500
2026-08-28	80.59	81.81	80.58	80.85	+0.67%	49,700
2026-08-27	79.82	80.40	79.74	80.31	+1.58%	15,385
2026-08-26	78.94	79.29	78.58	79.06	+0.26%	14,500
2026-08-25	79.00	79.12	78.52	78.85	+0.64%	26,300
2026-08-24	78.99	78.99	78.12	78.35	-0.87%	9,600
2026-08-21	79.19	79.39	78.53	79.04	+0.51%	13,600
2026-08-20	78.85	79.05	78.60	78.64	-0.37%	12,100
2026-08-19	78.42	79.24	78.26	78.94	+0.56%	6,900
2026-08-18	78.63	79.03	78.43	78.50	-1.36%	45,821
2026-08-17	80.35	80.45	79.50	79.58	-0.81%	27,918
2026-08-14	81.13	81.13	80.17	80.23	-1.08%	18,100
2026-08-13	79.91	81.24	79.91	81.10	+1.91%	13,900
2026-08-12	80.07	80.12	79.51	79.58	-0.59%	15,300
2026-08-11	81.13	81.13	79.94	80.06	-0.91%	17,600
2026-08-10	80.59	81.41	80.59	80.79	+0.01%	19,400
2026-08-07	80.01	80.78	79.96	80.78	+1.70%	22,600
2026-08-06	79.35	79.95	79.17	79.43	-0.09%	12,600
2026-08-05	80.47	80.80	79.44	79.50	-0.29%	19,500
2026-08-04	77.62	80.23	77.52	79.73	+4.11%	80,356
2026-08-03	74.65	76.74	74.65	76.58	+3.22%	38,380
2026-07-31	73.95	74.30	73.33	74.19	+1.63%	13,900
2026-07-30	71.39	73.08	71.39	73.00	+2.84%	14,300
2026-07-29	72.05	72.30	70.98	70.98	-1.91%	15,000
2026-07-28	72.04	72.62	71.29	72.37	-0.34%	14,698
2026-07-27	73.31	73.39	72.29	72.62	+0.47%	12,259
2026-07-24	73.10	73.10	72.21	72.28	-0.70%	23,700
2026-07-23	73.11	73.60	72.27	72.79	-1.97%	27,100
2026-07-22	74.47	74.70	74.25	74.25	-0.99%	35,900
2026-07-21	75.16	75.26	74.61	74.99	+0.92%	36,300
2026-07-20	74.21	74.90	74.18	74.31	+0.75%	20,100
2026-07-17	73.04	74.26	72.54	73.76	-2.11%	45,900
2026-07-16	76.00	76.19	75.06	75.35	-1.64%	33,100
2026-07-15	76.46	76.93	75.91	76.61	+0.93%	31,800
2026-07-14	74.75	76.14	74.75	75.90	+1.04%	12,900
2026-07-13	74.92	75.52	74.75	75.12	-0.50%	23,000
2026-07-10	75.81	76.00	75.07	75.50	+0.36%	18,700
2026-07-09	73.95	75.51	73.95	75.23	+0.95%	16,300
2026-07-08	73.66	74.61	73.55	74.52	+0.26%	23,300
2026-07-07	74.33	75.19	74.07	74.33	-0.12%	24,600
2026-07-06	73.97	74.96	73.95	74.42	+0.90%	58,400
2026-07-02	73.56	74.74	73.41	73.76	+0.27%	40,700
2026-07-01	73.04	74.24	73.00	73.56	+1.35%	35,300
2026-06-30	72.13	72.95	72.13	72.58	+0.54%	28,900
2026-06-29	71.97	72.58	71.62	72.19	+1.43%	35,400
2026-06-26	70.12	71.97	70.12	71.17	+0.30%	31,000
2026-06-25	72.10	72.10	70.50	70.96	-0.53%	16,700
2026-06-24	72.48	72.66	71.03	71.34	-0.78%	11,000
2026-06-23	72.32	73.36	71.90	71.90	-2.36%	40,629
2026-06-22	75.59	75.80	73.59	73.64	-3.05%	121,053
2026-06-18	75.16	75.96	74.51	75.96	+3.10%	21,200
2026-06-17	74.77	74.84	73.58	73.67	-1.28%	24,300
2026-06-16	75.97	75.97	74.47	74.63	-1.71%	21,100
2026-06-15	74.89	76.27	74.89	75.93	+4.49%	46,300
2026-06-12	73.08	73.41	72.34	72.67	-0.94%	13,100
2026-06-11	71.39	73.49	70.58	73.36	+2.75%	28,100
2026-06-10	72.15	73.26	71.34	71.40	-2.47%	28,200
2026-06-09	74.89	75.29	70.92	73.21	-1.60%	37,300
2026-06-08	74.50	74.88	73.89	74.40	+1.32%	53,800
2026-06-05	76.01	76.38	73.06	73.43	-4.88%	50,200
2026-06-04	77.09	77.95	76.70	77.20	-2.42%	106,400
2026-06-03	80.00	80.00	78.52	79.11	-0.98%	32,900
2026-06-02	80.53	80.53	79.60	79.90	-0.64%	22,900
2026-06-01	80.10	80.76	79.75	80.41	+1.51%	28,000
2026-05-29	78.31	79.42	78.31	79.21	+1.91%	29,500
2026-05-28	76.96	77.88	76.71	77.73	+1.00%	21,600
2026-05-27	76.92	77.09	76.47	76.96	+0.26%	26,700
2026-05-26	75.55	76.76	75.47	76.76	+2.95%	44,100
2026-05-22	74.75	74.97	74.20	74.56	-0.10%	30,100
2026-05-21	74.33	74.92	73.83	74.63	+0.74%	40,600
2026-05-20	73.54	74.25	73.11	74.09	+1.31%	28,064
2026-05-19	73.69	73.72	72.55	73.13	-0.50%	29,667
2026-05-18	74.24	74.62	72.79	73.50	-0.82%	30,432
2026-05-15	74.30	74.98	74.00	74.11	-1.78%	19,600
2026-05-14	75.00	75.90	75.00	75.45	+0.51%	20,800
2026-05-13	74.68	75.27	73.73	75.07	+1.56%	21,300
2026-05-12	74.03	74.30	72.57	73.92	-0.71%	100,600
2026-05-11	74.37	74.85	74.30	74.45	+0.13%	29,200
2026-05-08	72.91	74.38	72.91	74.35	+2.61%	30,300
2026-05-07	73.00	73.72	72.36	72.46	-0.29%	31,100
2026-05-06	72.04	72.72	71.88	72.67	+1.52%	23,800
2026-05-05	71.62	72.07	71.49	71.58	+0.65%	46,400
2026-05-04	70.85	71.51	70.62	71.12	+0.38%	21,000
2026-05-01	70.08	71.18	70.08	70.85	+1.29%	46,100
2026-04-30	70.27	70.27	68.80	69.95	-0.03%	19,700
2026-04-29	69.82	70.10	69.36	69.97	+0.26%	20,200
2026-04-28	69.58	69.95	69.21	69.79	-1.17%	24,375
2026-04-27	70.00	70.64	70.00	70.62	+0.77%	35,182
2026-04-24	69.22	70.18	69.10	70.08	+1.77%	30,000
2026-04-23	69.89	69.89	68.36	68.86	-1.94%	33,800
2026-04-22	68.70	70.22	68.70	70.22	+3.07%	33,900
2026-04-21	68.92	68.92	67.90	68.13	-0.37%	24,877
2026-04-20	69.00	69.00	67.83	68.38	-0.98%	34,653
2026-04-17	69.54	69.54	68.92	69.06	-0.25%	60,300
2026-04-16	68.81	69.25	68.29	69.23	+0.77%	116,500
2026-04-15	67.77	68.73	67.76	68.70	+1.90%	49,700
2026-04-14	65.87	67.46	65.87	67.42	+3.33%	75,500
2026-04-13	64.47	65.31	64.07	65.25	+1.21%	26,100
2026-04-10	64.44	64.82	64.25	64.47	+0.89%	35,500
2026-04-09	63.39	64.05	62.78	63.90	+0.93%	42,800
2026-04-08	64.39	64.45	63.00	63.31	+2.64%	56,000
2026-04-07	61.28	61.82	60.47	61.68	+0.83%	39,500
2026-04-06	61.12	61.88	61.04	61.17	+0.38%	27,900
2026-04-02	59.56	60.95	59.00	60.94	+0.18%	45,300
2026-04-01	60.68	61.32	60.18	60.83	+2.05%	110,300
2026-03-31	57.72	59.92	57.72	59.61	+4.69%	57,300
2026-03-30	58.26	58.26	56.70	56.94	-1.47%	50,000
2026-03-27	58.97	59.10	57.68	57.79	-2.25%	94,100
2026-03-26	60.48	60.49	59.11	59.12	-3.11%	36,600
2026-03-25	61.37	61.72	60.95	61.02	+0.35%	14,000
2026-03-24	61.75	61.75	60.73	60.81	-2.03%	31,900
2026-03-23	62.21	62.67	61.75	62.07	+1.65%	17,600
2026-03-20	61.52	61.79	60.71	61.06	-2.46%	23,600
2026-03-19	62.50	62.70	62.05	62.60	-0.30%	29,300
2026-03-18	63.40	63.87	62.79	62.79	-1.20%	24,400
2026-03-17	63.48	64.05	63.47	63.55	+0.46%	43,900
2026-03-16	63.52	63.65	63.15	63.26	+1.20%	68,900
2026-03-13	63.86	64.10	62.51	62.51	-2.10%	57,400
2026-03-12	64.30	64.49	63.72	63.85	-1.41%	20,900
2026-03-11	65.00	65.33	64.32	64.76	+0.07%	83,200
2026-03-10	64.91	65.25	64.41	64.72	-0.16%	39,400
2026-03-09	63.37	65.00	63.37	64.82	+1.28%	41,600
2026-03-06	63.75	64.74	63.75	64.00	-1.01%	51,500
2026-03-05	64.25	64.87	63.78	64.65	+0.98%	36,800
2026-03-04	63.28	64.38	63.22	64.02	+1.49%	99,600
2026-03-03	61.73	63.08	61.56	63.08	+0.29%	67,400
2026-03-02	61.44	63.19	61.44	62.90	+1.08%	49,000
2026-02-27	61.67	62.29	61.67	62.23	+0.18%	24,200
2026-02-26	62.45	62.50	61.50	62.12	-0.45%	23,500
2026-02-25	61.44	62.60	61.44	62.40	+2.30%	60,200
2026-02-24	60.43	61.16	60.00	61.00	+0.59%	36,700
2026-02-23	61.92	61.99	60.45	60.64	-2.49%	45,900
2026-02-20	61.38	62.87	61.38	62.19	+0.70%	34,900
2026-02-19	61.62	62.15	61.34	61.76	-0.13%	37,200
2026-02-18	61.47	62.39	61.47	61.84	+0.90%	56,300
2026-02-17	60.60	61.57	60.05	61.29	+0.05%	77,900
2026-02-13	61.29	61.83	60.81	61.26	+0.08%	62,400
2026-02-12	63.14	63.15	61.16	61.21	-2.84%	78,900
2026-02-11	64.04	64.14	62.80	63.00	-0.88%	42,700
2026-02-10	64.47	64.47	63.56	63.56	-0.58%	35,400
2026-02-09	62.78	64.24	62.78	63.93	+1.67%	53,500
2026-02-06	61.95	63.09	61.70	62.88	+1.65%	156,000
2026-02-05	62.77	63.35	61.71	61.86	-3.15%	206,000
2026-02-04	64.91	64.91	62.74	63.87	-1.65%	83,800
2026-02-03	66.85	66.85	64.39	64.94	-1.58%	89,000
2026-02-02	65.89	66.50	65.89	65.98	-0.02%	36,500
2026-01-30	65.93	66.53	65.74	65.99	-0.73%	38,300
2026-01-29	67.31	67.31	64.92	66.48	-1.14%	69,500
2026-01-28	67.99	68.20	67.01	67.25	-0.44%	62,900
2026-01-27	67.30	67.74	67.13	67.55	+1.06%	74,500
2026-01-26	66.44	67.28	66.44	66.84	+0.84%	61,100
2026-01-23	65.53	66.66	65.53	66.28	+1.04%	51,900
2026-01-22	66.08	66.08	65.30	65.60	+1.00%	70,900
2026-01-21	64.99	65.49	64.11	64.95	-0.06%	68,500
2026-01-20	65.77	65.93	64.85	64.99	-2.65%	108,500
2026-01-16	67.29	67.74	66.75	66.76	-0.53%	89,300
2026-01-15	67.66	67.80	66.89	67.11	+0.16%	25,200
2026-01-14	67.77	68.03	66.50	67.01	-1.73%	60,600
2026-01-13	68.50	68.66	67.83	68.19	-0.28%	62,800
2026-01-12	67.67	68.87	67.67	68.38	-0.28%	44,600
2026-01-09	68.47	68.67	67.53	68.57	+0.84%	94,100
2026-01-08	68.79	68.79	67.40	68.00	-0.50%	222,900
2026-01-07	67.90	69.05	67.90	68.34	+0.87%	52,000
2026-01-06	67.59	68.00	67.39	67.75	+0.43%	66,600
2026-01-05	67.80	68.11	67.36	67.46	+0.66%	84,700
2026-01-02	68.71	69.13	66.75	67.02	-1.51%	71,900
2025-12-31	68.72	68.80	68.05	68.05	-0.86%	46,500
2025-12-30	68.65	68.96	68.62	68.64	-0.07%	36,300
2025-12-29	68.65	69.03	68.50	68.69	-0.74%	42,600
2025-12-26	69.79	69.79	69.18	69.20	+0.00%	59,900
2025-12-24	68.98	69.25	68.91	69.20	+0.13%	17,000
2025-12-23	68.57	69.15	68.41	69.11	+0.93%	61,200
2025-12-22	68.80	68.80	68.36	68.47	+0.12%	56,300
2025-12-19	67.89	68.49	67.89	68.39	+1.27%	59,100
2025-12-18	67.79	67.92	67.26	67.53	+1.03%	81,400
2025-12-17	68.43	68.43	66.84	66.84	-1.84%	52,300
2025-12-16	67.65	68.35	67.54	68.09	+0.43%	52,300
2025-12-15	69.53	69.53	67.80	67.80	-2.74%	91,600
2025-12-12	70.62	70.88	69.26	69.71	-2.64%	72,400
2025-12-11	71.00	71.60	70.61	71.60	-0.20%	23,000
2025-12-10	71.36	71.79	71.10	71.74	-0.19%	36,100
2025-12-09	71.25	71.88	71.10	71.88	+0.13%	22,200
2025-12-08	72.17	72.17	71.37	71.79	-0.18%	39,500
2025-12-05	71.67	72.29	71.48	71.92	+0.97%	33,600
2025-12-04	72.14	72.14	71.11	71.23	-0.27%	32,100
2025-12-03	71.50	71.65	69.91	71.42	-0.56%	37,600
2025-12-02	72.00	72.25	71.66	71.82	+0.43%	64,900
2025-12-01	71.27	71.66	70.67	71.51	-0.25%	93,500
2025-11-28	71.25	71.69	71.25	71.69	+0.62%	31,300
2025-11-26	71.19	71.43	70.70	71.25	+0.35%	63,600
2025-11-25	70.38	71.00	69.54	71.00	+0.71%	97,800
2025-11-24	68.86	70.50	68.86	70.50	+3.07%	122,800
2025-11-21	68.28	69.07	67.03	68.40	+0.50%	104,500
2025-11-20	71.30	71.35	67.79	68.06	-2.14%	132,500
2025-11-19	69.20	70.21	69.00	69.55	+0.91%	34,000
2025-11-18	69.30	69.62	68.36	68.92	-1.61%	100,700
2025-11-17	70.67	70.98	69.45	70.05	-0.48%	55,400
2025-11-14	69.39	71.11	68.94	70.39	+0.00%	65,700
2025-11-13	71.39	71.63	70.09	70.39	-2.24%	84,000
2025-11-12	72.92	72.92	71.50	72.00	-0.62%	47,300
2025-11-11	72.20	72.46	71.84	72.45	-0.17%	73,900
2025-11-10	71.77	72.67	71.62	72.57	+2.72%	63,800
2025-11-07	70.32	70.68	69.28	70.65	-0.24%	167,100
2025-11-06	71.70	71.70	70.60	70.82	-1.35%	84,500
2025-11-05	71.50	72.27	71.41	71.79	+0.25%	55,800
2025-11-04	72.15	72.85	71.51	71.61	-2.01%	127,000
2025-11-03	73.83	73.96	73.01	73.08	+0.10%	82,200
2025-10-31	74.43	74.43	72.90	73.01	+0.56%	39,800
2025-10-30	73.28	73.59	72.39	72.60	-1.73%	359,100
2025-10-29	73.79	74.02	73.40	73.88	+0.71%	78,700
2025-10-28	73.00	73.75	72.83	73.36	+1.14%	177,900
2025-10-27	72.17	72.53	72.00	72.53	+1.98%	148,500
2025-10-24	71.00	71.39	70.98	71.12	+1.09%	52,100
2025-10-23	69.81	70.49	69.81	70.35	+0.60%	24,100
2025-10-22	70.56	70.94	69.11	69.93	-1.38%	171,700
2025-10-21	70.98	70.98	70.58	70.91	+0.30%	70,300
2025-10-20	69.79	70.86	69.79	70.70	+1.89%	43,900
2025-10-17	68.79	69.58	68.50	69.39	+0.55%	57,700
2025-10-16	69.68	70.19	68.47	69.01	-0.52%	506,200
2025-10-15	69.90	70.21	68.94	69.37	+0.32%	41,000
2025-10-14	69.34	69.88	68.51	69.15	-2.18%	99,700
2025-10-13	69.94	70.69	69.35	70.69	+3.35%	98,200
2025-10-10	71.10	71.30	68.00	68.40	-3.68%	161,900
2025-10-09	70.79	71.01	70.36	71.01	+0.61%	68,000
2025-10-08	69.74	70.67	69.74	70.58	+1.52%	56,300
2025-10-07	69.95	69.95	69.05	69.52	-0.23%	61,100
2025-10-06	69.59	70.00	69.14	69.68	+0.32%	120,300
2025-10-03	69.97	70.10	69.26	69.46	-0.56%	69,400
2025-10-02	70.22	70.22	69.55	69.85	+0.20%	121,300
2025-10-01	69.89	69.89	69.10	69.71	-0.39%	102,500
2025-09-30	69.65	69.99	69.31	69.98	-0.20%	71,400

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+7.99%）。最弱月份：2月（-2.46%）。基於6年每日數據（2021–2026）。

1月+3.71%
2月-2.46%
3月+1.08%
4月-0.50%
5月+7.99%
6月+1.55%
7月+2.72%
8月+0.79%
9月-0.54%
10月-0.20%
11月+4.98%
12月-0.69%

FAQ · 基於當前價格數據 · 截至 2026-09-28

快速解答

MicroSectors FANG+ ETN（FNGS）最新收盤價是多少？

2026-09-28 收於 82.80，來自Closelook數據湖的每日價格紀錄。

FNGS 的52週最高價和最低價是多少？

過去52週最高 83.80、最低 56.70（截至 2026-09-28）。

MicroSectors FANG+ ETN 歷史上最強和最弱的月份是哪個？

歷史上，FNGS 最強的日曆月份是5月（平均 +7.99%），最弱的是2月（平均 -2.46%），基於6年每日數據（2021–2026）。

該季節性涵蓋多少年？

6年（2021–2026），由Closelook數據湖中的1236根日K線計算。