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

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

30.43 -1.47 (-4.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 5016 5078 4944 5000 117 +32.00(+0.64%)
Feb 27, 2019 4980 5156 4944 4968 110 -23.70(-0.47%)
Feb 26, 2019 4998 5064 4946 4992 144 +71.70(+1.46%)
Feb 25, 2019 4820 4920 4724 4920 213 -118.00(-2.34%)
Feb 22, 2019 5144 5150 5034 5038 248 -170.00(-3.26%)
Feb 21, 2019 5086 5278 5056 5208 183 +116.00(+2.28%)
Feb 20, 2019 4968 5118 4908 5092 216 +46.00(+0.91%)
Feb 19, 2019 5150 5150 4972 5046 231 -122.00(-2.36%)
Feb 15, 2019 5002 5206 4962 5168 842 +44.00(+0.86%)
Feb 14, 2019 5236 5272 5080 5124 363 +14.00(+0.27%)
Feb 13, 2019 5050 5137 4987 5110 230 -16.00(-0.31%)
Feb 12, 2019 5238 5268 5102 5126 245 -250.00(-4.65%)
Feb 11, 2019 5252 5426 5220 5376 202 +8.00(+0.15%)
Feb 08, 2019 5542 5582 5350 5368 417 +60.00(+1.13%)
Feb 07, 2019 5132 5462 5132 5308 575 +450.00(+9.26%)
Feb 06, 2019 4748 4930 4710 4858 361 +78.00(+1.63%)
Feb 05, 2019 4940 4940 4756 4780 372 -236.02(-4.71%)
Feb 04, 2019 5280 5288 4984 5016 361 -263.98(-5.00%)
Feb 01, 2019 5288 5296 5096 5280 582 +122.00(+2.37%)
Jan 31, 2019 5410 5412 5064 5158 725 -482.00(-8.55%)
Jan 30, 2019 6042 6146 5608 5640 494 -804.00(-12.48%)
Jan 29, 2019 6086 6474 6026 6444 418 +387.36(+6.40%)
Jan 28, 2019 6174 6358 6040 6057 344 +348.64(+6.11%)
Jan 25, 2019 5944 6052 5660 5708 225 -436.00(-7.10%)
Jan 24, 2019 6400 6400 6130 6144 389 -290.00(-4.51%)
Jan 23, 2019 6108 6582 6086 6434 442 +166.00(+2.65%)
Jan 22, 2019 5872 6414 5838 6268 833 +580.00(+10.20%)
Jan 18, 2019 5522 5743 5472 5688 534 +106.00(+1.90%)
Jan 17, 2019 5800 5800 5449 5582 897 -106.00(-1.86%)
Jan 16, 2019 5610 5696 5520 5688 312 -10.00(-0.18%)
Jan 15, 2019 6036 6036 5604 5698 725 -514.00(-8.27%)
Jan 14, 2019 6278 6354 6104 6212 300 +210.00(+3.50%)
Jan 11, 2019 6108 6156 5950 6002 539 -44.00(-0.73%)
Jan 10, 2019 6270 6448 6032 6046 401 -114.00(-1.85%)
Jan 09, 2019 6400 6428 6110 6160 243 -264.84(-4.12%)
Jan 08, 2019 6400 6904 6320 6425 487 -205.16(-3.09%)
Jan 07, 2019 7108 7200 6604 6630 348 -620.00(-8.55%)
Jan 04, 2019 8250 8340 7208 7250 503 -1612.00(-18.19%)
Jan 03, 2019 8428 8878 8258 8862 563 +912.00(+11.47%)
Jan 02, 2019 8718 8718 7770 7950 231 -74.00(-0.92%)
Dec 31, 2018 7740 8220 7682 8024 156 -66.00(-0.82%)
Dec 28, 2018 8042 8447 7676 8090 360 -210.00(-2.53%)
Dec 27, 2018 8610 9312 8252 8300 476 +96.00(+1.17%)
Dec 26, 2018 10068 10312 8176 8204 522 -2174.00(-20.95%)
Dec 24, 2018 10114 10408 9444 10378 621 +706.00(+7.30%)
Dec 21, 2018 8604 9800 8518 9672 663 +1018.00(+11.76%)
Dec 20, 2018 8148 8962 7932 8654 622 +836.54(+10.70%)
Dec 19, 2018 7248 8053 6968 7817 564 +607.46(+8.43%)
Dec 18, 2018 7100 7375 6908 7210 405 -114.00(-1.56%)
Dec 17, 2018 6788 7480 6680 7324 553 +696.00(+10.50%)
Dec 14, 2018 6462 6658 6332 6628 311 +408.00(+6.56%)
Dec 13, 2018 6210 6386 6100 6220 135 -58.24(-0.93%)
Dec 12, 2018 6394 6394 5952 6278 337 -357.76(-5.39%)
Dec 11, 2018 6278 6726 6278 6636 239 +2.40(+0.04%)
Dec 10, 2018 7026 7200 6568 6634 237 -242.40(-3.53%)
Dec 07, 2018 6420 6914 6148 6876 252 +476.00(+7.44%)
Dec 06, 2018 6934 7076 6400 6400 538 -102.00(-1.57%)
Dec 04, 2018 5976 6588 5834 6502 472 +640.00(+10.92%)
Dec 03, 2018 5820 5996 5668 5862 562 -548.00(-8.55%)
Nov 30, 2018 6666 6838 6388 6410 222 -190.00(-2.88%)
Nov 29, 2018 6520 6952 6482 6600 257 +164.00(+2.55%)
Nov 28, 2018 6794 7176 6436 6436 303 -622.00(-8.81%)
Nov 27, 2018 7216 7348 6950 7058 302 +18.80(+0.27%)
Nov 26, 2018 7556 7658 7039 7039 555 -854.80(-10.83%)
Nov 23, 2018 7612 7896 7528 7894 210 +344.00(+4.56%)
Nov 21, 2018 7550 7550 7550 0 -146.00(-1.90%)
Nov 20, 2018 8180 8322 7370 7696 913 +342.00(+4.65%)
Nov 19, 2018 6620 7372 6620 7354 363 +864.00(+13.31%)
Nov 16, 2018 6600 6724 6376 6490 211 +299.86(+4.84%)
Nov 15, 2018 6510 6617 6104 6190 248 -259.86(-4.03%)
Nov 14, 2018 6236 6632 6084 6450 289 -58.00(-0.89%)
Nov 13, 2018 6640 6770 6160 6508 223 -244.00(-3.61%)
Nov 12, 2018 6186 6826 6078 6752 389 +750.00(+12.50%)
Nov 09, 2018 5968 6158 5890 6002 355 +286.00(+5.00%)
Nov 08, 2018 5498 5784 5464 5716 176 +282.00(+5.19%)
Nov 07, 2018 5700 5740 5430 5434 351 -494.00(-8.33%)
Nov 06, 2018 6068 6072 5778 5928 253 -136.80(-2.26%)
Nov 05, 2018 5878 6290 5878 6065 331 +244.80(+4.21%)
Nov 02, 2018 5564 5929 5396 5820 513 +316.00(+5.74%)
Nov 01, 2018 5880 6204 5502 5504 431 -446.00(-7.50%)
Oct 31, 2018 6270 6270 5746 5950 932 -754.00(-11.25%)
Oct 30, 2018 7380 7574 6689 6704 442 -394.00(-5.55%)
Oct 29, 2018 6234 7554 6160 7098 673 +648.00(+10.05%)
Oct 26, 2018 6824 6870 6008 6450 851 +322.00(+5.25%)
Oct 25, 2018 6640 6680 6000 6128 694 -1300.00(-17.50%)
Oct 24, 2018 6372 7438 6342 7428 443 +1005.64(+15.66%)
Oct 23, 2018 6994 7020 6339 6422 247 -31.64(-0.49%)
Oct 22, 2018 6494 6758 6365 6454 137 -234.00(-3.50%)
Oct 19, 2018 6316 6738 6157 6688 140 +175.98(+2.70%)
Oct 18, 2018 6100 6592 6100 6512 319 +524.88(+8.77%)
Oct 17, 2018 5660 6141 5650 5987 254 +53.14(+0.90%)
Oct 16, 2018 6462 6530 5924 5934 218 -744.00(-11.14%)
Oct 15, 2018 6546 6775 6498 6678 153 +272.00(+4.25%)
Oct 12, 2018 6308 6932 6302 6406 504 -772.00(-10.76%)
Oct 11, 2018 7324 7490 6722 7178 685 +108.02(+1.53%)
Oct 10, 2018 6266 7070 6266 7070 413 +1015.28(+16.77%)
Oct 09, 2018 6200 6274 5876 6055 333 -95.72(-1.56%)
Oct 08, 2018 6182 6426 5948 6150 510 +230.42(+3.89%)
Oct 05, 2018 5688 6148 5618 5920 683 +297.76(+5.30%)
Oct 04, 2018 5278 5740 5278 5622 684 +462.24(+8.96%)
Oct 03, 2018 5088 5234 5088 5160 83 -74.00(-1.41%)
Oct 02, 2018 5104 5254 5091 5234 157 +205.94(+4.10%)
Oct 01, 2018 5000 5060 4890 5028 341 -273.94(-5.17%)
Sep 28, 2018 5200 5331 5162 5302 295 +281.66(+5.61%)
Sep 27, 2018 5082 5082 4956 5020 170 -155.66(-3.01%)
Sep 26, 2018 5262 5262 4994 5176 169 -84.26(-1.60%)
Sep 25, 2018 5376 5393 5246 5260 67 -101.74(-1.90%)
Sep 24, 2018 5636 5704 5362 5362 113 -138.00(-2.51%)
Sep 21, 2018 5208 5500 5198 5500 91 +238.00(+4.52%)
Sep 20, 2018 5250 5324 5198 5262 81 -104.00(-1.94%)
Sep 19, 2018 5500 5610 5354 5366 88 -261.42(-4.65%)
Sep 18, 2018 5650 5658 5434 5627 236 -34.58(-0.61%)
Sep 17, 2018 5466 5686 5466 5662 356 +370.00(+6.99%)
Sep 14, 2018 5222 5386 5216 5292 147 -4.46(-0.08%)
Sep 13, 2018 5264 5348 5180 5296 72 -124.84(-2.30%)
Sep 12, 2018 5432 5700 5394 5421 204 -10.70(-0.20%)
Sep 11, 2018 5772 5772 5416 5432 164 -174.66(-3.12%)
Sep 10, 2018 5580 5767 5580 5607 71 -41.14(-0.73%)
Sep 07, 2018 5822 5822 5453 5648 287 +109.30(+1.97%)
Sep 06, 2018 5254 5664 5194 5538 516 +242.50(+4.58%)
Sep 05, 2018 4988 5314 4947 5296 682 +408.00(+8.35%)
Sep 04, 2018 4838 4940 4784 4888 187 +178.00(+3.78%)
Aug 31, 2018 4710 4710 4710 0 -13.42(-0.28%)
Aug 30, 2018 4760 4800 4602 4723 346 +19.48(+0.41%)
Aug 29, 2018 4776 4793 4698 4704 198 -116.06(-2.41%)
Aug 28, 2018 4714 4844 4713 4820 113 +76.00(+1.60%)
Aug 27, 2018 4889 4889 4736 4744 247 -234.00(-4.70%)
Aug 24, 2018 5074 5076 4974 4978 76 -224.74(-4.32%)
Aug 23, 2018 5044 5215 4926 5203 179 +78.98(+1.54%)
Aug 22, 2018 5216 5283 5111 5124 142 -146.24(-2.77%)
Aug 21, 2018 5366 5366 5140 5270 282 -190.00(-3.48%)
Aug 20, 2018 5620 5673 5402 5460 200 -78.00(-1.41%)
Aug 17, 2018 5408 5672 5408 5538 465 +174.00(+3.24%)
Aug 16, 2018 5158 5364 5158 5364 100 +34.00(+0.64%)
Aug 15, 2018 5280 5523 5210 5330 419 +264.26(+5.22%)
Aug 14, 2018 5037 5202 5033 5066 286 +3.74(+0.07%)
Aug 13, 2018 5012 5100 4931 5062 193 -20.00(-0.39%)
Aug 10, 2018 5180 5180 5042 5082 218 +28.00(+0.55%)
Aug 09, 2018 4978 5054 4936 5054 112 +80.00(+1.61%)
Aug 08, 2018 4948 4974 4878 4974 58 +83.80(+1.71%)
Aug 07, 2018 4946 5036 4866 4890 521 -119.80(-2.39%)
Aug 06, 2018 5116 5236 5010 5010 179 -146.00(-2.83%)
Aug 03, 2018 5100 5201 5052 5156 611 +29.70(+0.58%)
Aug 02, 2018 5610 5670 5126 5126 1,540 -481.70(-8.59%)
Aug 01, 2018 5578 5764 5500 5608 399 -62.00(-1.09%)
Jul 31, 2018 5720 5906 5498 5670 738 -56.00(-0.98%)
Jul 30, 2018 5310 5852 5310 5726 772 +437.00(+8.26%)
Jul 27, 2018 4840 5378 4832 5289 624 +509.00(+10.65%)
Jul 26, 2018 4860 4869 4720 4780 578 +374.00(+8.49%)
Jul 25, 2018 4716 4716 4400 4406 335 -316.00(-6.69%)
Jul 24, 2018 4600 4840 4509 4722 243 -64.00(-1.34%)
Jul 23, 2018 4832 4980 4757 4786 317 +34.00(+0.72%)
Jul 20, 2018 4664 4752 4570 4752 297 +88.00(+1.89%)
Jul 19, 2018 4620 4690 4567 4664 348 +148.00(+3.28%)
Jul 18, 2018 4476 4606 4476 4516 116 +54.00(+1.21%)
Jul 17, 2018 4870 4908 4418 4462 399 -102.00(-2.23%)
Jul 16, 2018 4520 4600 4498 4564 216 +54.00(+1.20%)
Jul 13, 2018 4470 4591 4436 4510 95 +72.00(+1.62%)
Jul 12, 2018 4570 4570 4424 4438 303 -221.00(-4.74%)
Jul 11, 2018 4800 4800 4638 4659 156 +59.00(+1.28%)
Jul 10, 2018 4582 4660 4506 4600 261 +14.00(+0.31%)
Jul 09, 2018 4600 4763 4562 4586 154 -153.20(-3.23%)
Jul 06, 2018 5030 5030 4723 4739 366 -261.70(-5.23%)
Jul 05, 2018 5126 5298 5001 5001 259 -232.18(-4.44%)
Jul 03, 2018 5233 5233 5233 0 +343.08(+7.02%)
Jul 02, 2018 5208 5258 4890 4890 441 -180.00(-3.55%)
Jun 29, 2018 5073 5070 205 +155.90(+3.17%)
Jun 28, 2018 5168 5191 4890 4914 224 -241.58(-4.69%)
Jun 27, 2018 4708 5156 4686 5156 569 +301.68(+6.22%)
Jun 26, 2018 4970 5067 4801 4854 328 -200.42(-3.97%)
Jun 25, 2018 4816 5246 4783 5054 914 +438.40(+9.50%)
Jun 22, 2018 4444 4688 4444 4616 133 +124.02(+2.76%)
Jun 21, 2018 4318 4526 4270 4492 493 +163.00(+3.77%)
Jun 20, 2018 4378 4428 4274 4329 339 -175.00(-3.89%)
Jun 19, 2018 4540 4794 4500 4504 658 +148.00(+3.40%)
Jun 18, 2018 4588 4588 4356 4356 367 -94.00(-2.11%)
Jun 15, 2018 4385 4364 4450 248 +64.96(+1.48%)
Jun 14, 2018 4616 4616 4363 4385 452 -294.96(-6.30%)
Jun 13, 2018 4758 4758 4606 4680 256 -108.00(-2.26%)
Jun 12, 2018 4870 4878 4692 4788 473 -182.00(-3.66%)
Jun 11, 2018 5108 5108 4952 4970 148 -141.88(-2.78%)
Jun 08, 2018 5259 5262 5078 5112 168 -48.12(-0.93%)
Jun 07, 2018 5070 5268 4997 5160 295 +130.00(+2.58%)
Jun 06, 2018 5030 5030 315 -142.48(-2.75%)
Jun 05, 2018 5202 5236 5090 5172 315 -119.52(-2.26%)
Jun 04, 2018 5522 5522 5277 5292 226 -323.08(-5.75%)
Jun 01, 2018 5928 5928 5600 5615 275 -419.82(-6.96%)
May 31, 2018 6054 6096 5955 6035 133 -35.10(-0.58%)
May 30, 2018 6126 6248 6070 6070 38 -140.00(-2.25%)
May 29, 2018 6258 6322 6080 6210 75 -6.00(-0.10%)
May 25, 2018 6216 6216 6216 0 -104.00(-1.65%)
May 24, 2018 6344 6447 6260 6320 72 -24.56(-0.39%)
May 23, 2018 6800 6800 6345 6345 26 -282.32(-4.26%)
May 22, 2018 6400 6627 6348 6627 31 +175.94(+2.73%)
May 21, 2018 6260 6580 6206 6451 94 -139.06(-2.11%)
May 18, 2018 6400 6590 6385 6590 261 +318.20(+5.07%)
May 17, 2018 6228 6336 6044 6272 105 +51.80(+0.83%)
May 16, 2018 6286 6344 6182 6220 53 -158.00(-2.48%)
May 15, 2018 6270 6420 6270 6378 199 +326.00(+5.39%)
May 14, 2018 6072 6072 5880 6052 71 -72.00(-1.18%)
May 11, 2018 5990 6202 5990 6124 122 +123.98(+2.07%)
May 10, 2018 6204 6204 5952 6000 166 -214.98(-3.46%)
May 09, 2018 6400 6400 6200 6215 192 -224.36(-3.48%)
May 08, 2018 6600 6648 6400 6439 98 -140.64(-2.14%)
May 07, 2018 6714 6714 6440 6580 204 -326.00(-4.72%)
May 04, 2018 7594 7594 6876 6906 201 -431.00(-5.87%)
May 03, 2018 7600 7820 7337 7337 190 +37.00(+0.51%)
May 02, 2018 7324 7441 7080 7300 120 -214.00(-2.85%)
May 01, 2018 7828 7848 7504 7514 74 -147.56(-1.93%)
Apr 30, 2018 7600 7882 7442 7662 61 -58.64(-0.76%)
Apr 27, 2018 7526 8304 7400 7720 225 -279.30(-3.49%)
Apr 26, 2018 8302 8302 7852 8000 111 -758.34(-8.66%)
Apr 25, 2018 8458 9292 8458 8758 160 +202.26(+2.36%)
Apr 24, 2018 7928 8800 7860 8556 171 +541.46(+6.76%)
Apr 23, 2018 7662 8100 7594 8014 55 +294.12(+3.81%)
Apr 20, 2018 7457 7800 7400 7720 61 +381.20(+5.19%)
Apr 19, 2018 7366 7570 7268 7339 95 +18.18(+0.25%)
Apr 18, 2018 7382 7458 7242 7321 50 -61.66(-0.84%)
Apr 17, 2018 8000 8002 7334 7382 94 -921.72(-11.10%)
Apr 16, 2018 8200 8496 8200 8304 49 -2.92(-0.04%)
Apr 13, 2018 8020 8420 7989 8307 42 +97.12(+1.18%)
Apr 12, 2018 8200 8298 8090 8210 107 -162.20(-1.94%)
Apr 11, 2018 8404 8960 8114 8372 115 +152.00(+1.85%)
Apr 10, 2018 8758 8838 8180 8220 105 -980.00(-10.65%)
Apr 09, 2018 9006 9200 8712 9200 57 -106.00(-1.14%)
Apr 06, 2018 8970 9466 8763 9306 79 +546.00(+6.23%)
Apr 05, 2018 8832 8943 8626 8760 56 -394.00(-4.30%)
Apr 04, 2018 10358 10384 9154 9154 65 -492.40(-5.10%)
Apr 03, 2018 9426 10060 9283 9646 127 -199.60(-2.03%)
Apr 02, 2018 9420 10168 9230 9846 215 +896.00(+10.01%)
Mar 29, 2018 8950 8950 8950 0 -757.66(-7.80%)
Mar 28, 2018 9580 10011 9130 9708 505 +708.26(+7.87%)
Mar 27, 2018 7640 9258 7640 8999 215 +1262.40(+16.32%)
Mar 26, 2018 7986 8812 7737 7737 205 -863.00(-10.03%)
Mar 23, 2018 8040 8633 7856 8600 137 +560.00(+6.97%)
Mar 22, 2018 7772 8066 7526 8040 148 +710.00(+9.69%)
Mar 21, 2018 7411 7411 7104 7330 26 +2.00(+0.03%)
Mar 20, 2018 7342 7501 7072 7328 49 +128.00(+1.78%)
Mar 19, 2018 6998 7376 6890 7200 245 +568.98(+8.58%)
Mar 16, 2018 6670 6698 6614 6631 13 +110.82(+1.70%)
Mar 15, 2018 6512 6675 6454 6520 25 -79.80(-1.21%)
Mar 14, 2018 6732 6732 6470 6600 185 -250.00(-3.65%)
Mar 13, 2018 6378 6886 6378 6850 208 +424.40(+6.60%)
Mar 12, 2018 6484 6502 6378 6426 30 -206.40(-3.11%)
Mar 09, 2018 7122 7122 6632 6632 79 -418.00(-5.93%)
Mar 08, 2018 6860 7098 6860 7050 49 +106.00(+1.53%)
Mar 07, 2018 6928 6944 70 -130.00(-1.84%)
Mar 06, 2018 7188 7241 7015 7074 129 -192.00(-2.64%)
Mar 05, 2018 7948 7948 7264 7266 33 -534.00(-6.85%)
Mar 02, 2018 8370 8600 7707 7800 68 -226.00(-2.82%)
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.