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

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

34.47 +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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.