Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

34.03 -0.44 (-1.28%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1642 1740 1642 1702 2,833 +30.00(+1.79%)
Jan 30, 2020 1736 1748 1670 1672 2,987 -28.00(-1.65%)
Jan 29, 2020 1696 1744 1674 1700 3,441 -36.00(-2.07%)
Jan 28, 2020 1772 1808 1722 1736 2,950 -108.00(-5.86%)
Jan 27, 2020 1900 1914 1808 1844 3,872 +126.00(+7.33%)
Jan 24, 2020 1644 1752 1634 1718 3,855 +64.00(+3.87%)
Jan 23, 2020 1706 1728 1646 1654 1,446 -26.00(-1.55%)
Jan 22, 2020 1646 1698 1628 1680 2,263 -4.00(-0.24%)
Jan 21, 2020 1704 1726 1684 1684 1,940 -20.00(-1.17%)
Jan 17, 2020 1716 1741 1701 1704 1,765 -24.00(-1.39%)
Jan 16, 2020 1744 1774 1726 1728 1,242 -27.98(-1.59%)
Jan 15, 2020 1742 1772 1707 1756 1,796 +25.98(+1.50%)
Jan 14, 2020 1688 1752 1676 1730 2,277 +30.00(+1.76%)
Jan 13, 2020 1762 1784 1700 1700 2,038 -128.00(-7.00%)
Jan 10, 2020 1802 1842 1788 1828 1,011 +2.00(+0.11%)
Jan 09, 2020 1798 1860 1786 1826 1,270 -38.00(-2.04%)
Jan 08, 2020 1950 1952 1826 1864 1,440 -68.00(-3.52%)
Jan 07, 2020 1964 1986 1916 1932 1,498 -52.00(-2.62%)
Jan 06, 2020 2130 2130 1982 1984 759 -88.00(-4.25%)
Jan 03, 2020 2100 2100 2024 2072 1,013 +60.00(+2.98%)
Jan 02, 2020 2130 2130 2012 2012 1,745 -198.00(-8.96%)
Dec 31, 2019 2266 2284 2206 2210 663 -12.00(-0.54%)
Dec 30, 2019 2156 2248 2156 2222 1,309 +81.02(+3.78%)
Dec 27, 2019 2092 2154 2086 2141 865 +24.98(+1.18%)
Dec 26, 2019 2174 2174 2116 2116 443 -78.00(-3.56%)
Dec 24, 2019 2216 2216 2182 2194 286 +2.00(+0.09%)
Dec 23, 2019 2210 2210 2176 2192 521 -52.00(-2.32%)
Dec 20, 2019 2220 2266 2209 2244 826 -18.00(-0.80%)
Dec 19, 2019 2348 2348 2261 2262 492 -98.00(-4.15%)
Dec 18, 2019 2450 2450 2338 2360 958 -110.00(-4.45%)
Dec 17, 2019 2508 2508 2452 2470 283 -48.00(-1.91%)
Dec 16, 2019 2636 2636 2490 2518 1,583 -164.00(-6.11%)
Dec 13, 2019 2666 2712 2604 2682 730 +2.00(+0.07%)
Dec 12, 2019 2756 2760 2648 2680 1,086 -60.00(-2.19%)
Dec 11, 2019 2813 2813 2732 2740 692 -110.00(-3.86%)
Dec 10, 2019 2858 2872 2798 2850 530 -5.48(-0.19%)
Dec 09, 2019 2838 2856 2762 2855 442 +33.48(+1.19%)
Dec 06, 2019 2832 2846 2812 2822 464 -86.00(-2.96%)
Dec 05, 2019 2902 2960 2896 2908 182 -52.00(-1.76%)
Dec 04, 2019 2908 2960 2892 2960 229 -4.00(-0.13%)
Dec 03, 2019 3062 3085 2960 2964 1,262 +78.00(+2.70%)
Dec 02, 2019 2788 2944 2788 2886 1,033 +98.00(+3.52%)
Nov 29, 2019 2784 2801 2770 2788 309 +38.00(+1.38%)
Nov 27, 2019 2800 2800 2750 2750 804 -88.00(-3.10%)
Nov 26, 2019 2813 2868 2813 2838 564 +28.00(+1.00%)
Nov 25, 2019 2890 2898 2808 2810 1,040 -162.34(-5.46%)
Nov 22, 2019 2956 3024 2956 2972 547 +52.34(+1.79%)
Nov 21, 2019 2964 2977 2898 2920 676 -62.00(-2.08%)
Nov 20, 2019 2952 3050 2902 2982 503 +65.80(+2.26%)
Nov 19, 2019 2898 2982 2888 2916 340 -11.80(-0.40%)
Nov 18, 2019 2998 3028 2902 2928 838 -70.00(-2.33%)
Nov 15, 2019 3004 3024 2974 2998 498 -32.00(-1.06%)
Nov 14, 2019 3076 3092 3024 3030 360 -24.00(-0.79%)
Nov 13, 2019 2980 3092 2980 3054 518 +92.00(+3.11%)
Nov 12, 2019 3002 3012 2940 2962 652 -52.00(-1.73%)
Nov 11, 2019 3042 3088 3004 3014 432 +4.00(+0.13%)
Nov 08, 2019 3054 3064 2982 3010 555 -44.00(-1.44%)
Nov 07, 2019 3114 3114 2966 3054 1,308 -182.00(-5.62%)
Nov 06, 2019 3226 3320 3226 3236 437 -3.94(-0.12%)
Nov 05, 2019 3192 3248 3168 3240 434 +39.94(+1.25%)
Nov 04, 2019 3294 3296 3176 3200 588 -209.82(-6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.