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

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

37.57 -3.41 (-8.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1580 1604 1432 1563 6,792 -21.20(-1.34%)
Mar 30, 2020 1676 1730 1574 1584 4,486 -76.00(-4.58%)
Mar 27, 2020 1692 1741 1604 1660 3,898 +34.00(+2.09%)
Mar 26, 2020 1702 1704 1570 1626 4,542 -126.00(-7.19%)
Mar 25, 2020 1680 1814 1542 1752 5,252 +42.00(+2.46%)
Mar 24, 2020 1836 1934 1700 1710 4,063 -492.00(-22.34%)
Mar 23, 2020 2358 2510 2159 2202 3,101 -152.00(-6.46%)
Mar 20, 2020 1932 2363 1910 2354 4,709 +114.00(+5.09%)
Mar 19, 2020 2700 2720 1942 2240 3,761 -460.00(-17.04%)
Mar 18, 2020 2700 2932 2420 2700 4,662 +390.00(+16.88%)
Mar 17, 2020 2434 2830 2066 2310 3,888 -310.00(-11.83%)
Mar 16, 2020 2492 2620 2182 2620 4,776 +728.00(+38.48%)
Mar 13, 2020 1882 2400 1860 1892 4,511 -400.00(-17.45%)
Mar 12, 2020 2122 2310 1994 2292 7,399 +542.00(+30.97%)
Mar 11, 2020 1630 1842 1630 1750 6,994 +118.00(+7.23%)
Mar 10, 2020 1632 1840 1572 1632 6,439 -252.00(-13.38%)
Mar 09, 2020 1718 2000 1710 1884 9,729 +322.64(+20.66%)
Mar 06, 2020 1580 1652 1530 1561 13,706 +119.36(+8.28%)
Mar 05, 2020 1422 1474 1350 1442 15,917 +114.00(+8.58%)
Mar 04, 2020 1386 1448 1328 1328 13,119 -128.00(-8.79%)
Mar 03, 2020 1280 1530 1278 1456 14,937 +82.00(+5.97%)
Mar 02, 2020 1458 1592 1374 1374 9,191 -226.00(-14.12%)
Feb 28, 2020 1862 1865 1592 1600 13,894 -50.00(-3.03%)
Feb 27, 2020 1550 1654 1470 1650 20,636 +242.00(+17.19%)
Feb 26, 2020 1420 1440 1320 1408 13,278 -24.00(-1.68%)
Feb 25, 2020 1282 1446 1260 1432 19,867 +110.00(+8.32%)
Feb 24, 2020 1320 1362 1276 1322 12,435 +174.00(+15.16%)
Feb 21, 2020 1102 1170 1094 1148 7,146 +66.00(+6.10%)
Feb 20, 2020 1058 1148 1050 1082 8,758 +36.00(+3.44%)
Feb 19, 2020 1074 1083 1034 1046 3,833 -79.00(-7.02%)
Feb 18, 2020 1194 1194 1124 1125 4,717 -75.00(-6.25%)
Feb 14, 2020 1208 1210 1172 1200 2,737 -15.00(-1.23%)
Feb 13, 2020 1280 1284 1190 1215 3,665 -15.00(-1.22%)
Feb 12, 2020 1256 1256 1224 1230 2,379 -60.00(-4.65%)
Feb 11, 2020 1272 1302 1242 1290 2,641 -11.00(-0.85%)
Feb 10, 2020 1330 1336 1287 1301 1,987 -49.00(-3.63%)
Feb 07, 2020 1360 1369 1328 1350 3,637 +36.00(+2.74%)
Feb 06, 2020 1392 1408 1272 1314 4,324 -103.00(-7.27%)
Feb 05, 2020 1294 1452 1294 1417 6,700 +121.00(+9.34%)
Feb 04, 2020 1320 1378 1214 1296 8,640 -178.00(-12.08%)
Feb 03, 2020 1668 1668 1468 1474 5,390 -228.00(-13.40%)
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%)
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.