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

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

31.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 185.40 185.40 171.80 176.40 148,756 -8.60(-4.65%)
Sep 29, 2020 187.40 188.60 182.40 185.00 75,594 -1.00(-0.54%)
Sep 28, 2020 188.20 193.40 185.40 186.00 81,692 -10.40(-5.30%)
Sep 25, 2020 208.80 215.40 196.00 196.40 102,055 -13.60(-6.48%)
Sep 24, 2020 220.00 222.00 203.60 210.00 157,909 -1.20(-0.57%)
Sep 23, 2020 198.20 213.20 193.71 211.20 163,784 +16.00(+8.20%)
Sep 22, 2020 199.20 211.00 194.20 195.20 97,638 -9.00(-4.41%)
Sep 21, 2020 222.00 226.40 204.20 204.20 201,005 -5.00(-2.39%)
Sep 18, 2020 199.80 220.60 199.00 209.20 169,205 +1.00(+0.48%)
Sep 17, 2020 214.80 217.00 203.20 208.20 217,616 +12.00(+6.12%)
Sep 16, 2020 188.40 197.00 184.00 196.20 172,747 +9.00(+4.81%)
Sep 15, 2020 190.00 195.60 185.60 187.20 189,689 -15.60(-7.69%)
Sep 14, 2020 207.00 213.40 198.60 202.80 168,998 -17.60(-7.99%)
Sep 11, 2020 212.40 233.20 210.00 220.40 239,575 +2.00(+0.92%)
Sep 10, 2020 197.60 225.20 194.00 218.40 343,041 +10.40(+5.00%)
Sep 09, 2020 212.00 222.00 205.00 208.00 205,881 -26.60(-11.34%)
Sep 08, 2020 228.80 235.60 211.60 234.60 375,635 +42.00(+21.81%)
Sep 04, 2020 197.40 228.00 181.00 192.60 852,705 +5.40(+2.88%)
Sep 03, 2020 174.00 192.20 169.60 187.20 436,850 +30.00(+19.08%)
Sep 02, 2020 152.00 174.00 151.80 157.20 209,140 -1.80(-1.13%)
Sep 01, 2020 162.00 166.40 156.40 159.00 156,901 -6.00(-3.64%)
Aug 31, 2020 178.00 179.20 162.80 165.00 183,753 -12.20(-6.88%)
Aug 28, 2020 177.80 181.77 174.70 177.20 135,030 -4.20(-2.32%)
Aug 27, 2020 176.00 188.20 174.80 181.40 174,468 +4.60(+2.60%)
Aug 26, 2020 195.60 196.00 176.20 176.80 217,187 -22.80(-11.42%)
Aug 25, 2020 210.00 212.00 199.40 199.60 58,109 -6.60(-3.20%)
Aug 24, 2020 199.40 214.60 196.60 206.20 117,345 -5.30(-2.51%)
Aug 21, 2020 219.60 219.60 209.20 211.50 85,505 -9.90(-4.47%)
Aug 20, 2020 240.40 241.40 220.40 221.40 54,923 -13.60(-5.79%)
Aug 19, 2020 234.00 239.00 227.60 235.00 62,600 +1.60(+0.69%)
Aug 18, 2020 237.40 241.60 230.60 233.40 48,247 -8.60(-3.55%)
Aug 17, 2020 261.20 261.40 241.60 242.00 90,588 -23.60(-8.89%)
Aug 14, 2020 265.00 274.40 263.60 265.60 42,165 +0.20(+0.08%)
Aug 13, 2020 266.80 270.20 258.40 265.40 73,094 -8.00(-2.93%)
Aug 12, 2020 292.60 293.40 267.80 273.40 70,608 -34.60(-11.23%)
Aug 11, 2020 297.00 309.00 286.80 308.00 52,733 +16.00(+5.48%)
Aug 10, 2020 282.20 302.20 275.80 292.00 36,095 +8.20(+2.89%)
Aug 07, 2020 274.80 294.60 270.00 283.80 50,305 +13.20(+4.88%)
Aug 06, 2020 284.60 287.40 267.60 270.60 38,215 -13.80(-4.85%)
Aug 05, 2020 286.00 288.60 281.20 284.40 37,312 -3.60(-1.25%)
Aug 04, 2020 295.00 295.20 286.60 288.00 30,136 -8.00(-2.70%)
Aug 03, 2020 302.60 302.60 292.40 296.00 35,914 -13.60(-4.39%)
Jul 31, 2020 298.40 321.60 298.20 309.60 62,965 -12.40(-3.85%)
Jul 30, 2020 333.40 338.20 319.40 322.00 67,262 -1.60(-0.49%)
Jul 29, 2020 329.40 331.80 318.80 323.60 57,276 -15.80(-4.66%)
Jul 28, 2020 327.60 339.60 320.20 339.40 79,212 +18.40(+5.73%)
Jul 27, 2020 338.80 345.20 320.80 321.00 67,251 -19.00(-5.59%)
Jul 24, 2020 352.60 364.80 333.60 340.00 104,295 +9.80(+2.97%)
Jul 23, 2020 300.40 338.80 298.00 330.20 82,923 +21.60(+7.00%)
Jul 22, 2020 305.20 316.00 300.00 308.60 38,941 +2.20(+0.72%)
Jul 21, 2020 286.40 308.00 282.40 306.40 68,238 +12.60(+4.29%)
Jul 20, 2020 326.60 333.00 292.38 293.80 41,179 -36.20(-10.97%)
Jul 17, 2020 328.00 344.00 326.00 330.00 19,524 +4.00(+1.23%)
Jul 16, 2020 338.00 346.00 322.00 326.00 35,026 +6.00(+1.88%)
Jul 15, 2020 314.00 340.00 312.00 320.00 54,180 +0.00(+0.00%)
Jul 14, 2020 334.00 360.00 316.00 320.00 79,314 -4.00(-1.23%)
Jul 13, 2020 280.00 330.00 266.00 324.00 59,786 +26.00(+8.72%)
Jul 10, 2020 322.00 331.00 298.00 298.00 20,230 -24.00(-7.45%)
Jul 09, 2020 322.00 344.00 318.00 322.00 24,956 -12.00(-3.59%)
Jul 08, 2020 354.00 354.00 330.00 334.00 20,500 -31.00(-8.49%)
Jul 07, 2020 362.00 368.00 348.00 365.00 14,270 +3.00(+0.83%)
Jul 06, 2020 404.00 404.00 362.00 362.00 16,067 -70.00(-16.20%)
Jul 02, 2020 424.00 438.00 418.02 432.00 11,838 -18.00(-4.00%)
Jul 01, 2020 486.00 486.00 446.00 450.00 13,237 -40.00(-8.16%)
Jun 30, 2020 520.00 521.00 486.00 490.00 7,306 -34.00(-6.49%)
Jun 29, 2020 550.00 572.00 520.00 524.00 12,893 -20.00(-3.68%)
Jun 26, 2020 480.00 544.00 480.00 544.00 13,811 +63.00(+13.10%)
Jun 25, 2020 498.00 511.98 480.00 481.00 5,973 -13.00(-2.63%)
Jun 24, 2020 472.00 505.00 458.00 494.00 10,961 +26.00(+5.56%)
Jun 23, 2020 468.00 472.00 452.00 468.00 6,593 -10.00(-2.09%)
Jun 22, 2020 498.00 498.00 476.00 478.00 4,266 -16.00(-3.24%)
Jun 19, 2020 478.00 501.02 474.00 494.00 5,028 +4.00(+0.82%)
Jun 18, 2020 494.00 500.00 484.00 490.00 2,506 -2.00(-0.41%)
Jun 17, 2020 496.00 502.00 482.00 492.00 4,756 -8.00(-1.60%)
Jun 16, 2020 490.00 522.00 484.00 500.00 6,674 -26.00(-4.94%)
Jun 15, 2020 586.00 586.00 524.00 526.00 7,239 -34.00(-6.07%)
Jun 12, 2020 530.00 588.00 518.00 560.00 13,978 -6.00(-1.06%)
Jun 11, 2020 532.00 566.00 512.00 566.00 14,922 +72.00(+14.57%)
Jun 10, 2020 500.00 508.00 488.00 494.00 6,867 -30.00(-5.73%)
Jun 09, 2020 550.00 556.00 518.00 524.00 6,913 -18.00(-3.32%)
Jun 08, 2020 566.00 572.00 542.00 542.00 3,701 -28.00(-4.91%)
Jun 05, 2020 598.00 603.00 568.16 570.00 7,640 -46.00(-7.47%)
Jun 04, 2020 594.00 624.00 580.00 616.00 6,026 +30.00(+5.12%)
Jun 03, 2020 606.00 610.00 582.00 586.00 5,941 -26.00(-4.25%)
Jun 02, 2020 618.00 636.00 608.00 612.00 4,929 -6.00(-0.97%)
Jun 01, 2020 654.00 656.00 616.00 618.00 5,225 -32.00(-4.92%)
May 29, 2020 670.00 697.24 648.00 650.00 7,498 -32.00(-4.69%)
May 28, 2020 686.00 686.00 642.00 682.00 7,075 +32.00(+4.92%)
May 27, 2020 658.00 713.00 649.96 650.00 12,910 +8.00(+1.25%)
May 26, 2020 608.00 644.00 606.00 642.00 5,407 +0.00(+0.00%)
May 22, 2020 638.00 657.00 634.00 642.00 9,319 +14.00(+2.23%)
May 21, 2020 622.00 652.00 608.00 628.00 5,131 +10.00(+1.62%)
May 20, 2020 636.00 642.00 610.00 618.00 5,494 -48.00(-7.21%)
May 19, 2020 656.00 666.00 630.00 666.00 8,176 -12.00(-1.77%)
May 18, 2020 696.00 700.00 666.00 678.00 7,164 -46.00(-6.35%)
May 15, 2020 796.00 796.00 724.00 724.00 9,276 -44.00(-5.73%)
May 14, 2020 816.00 842.00 766.00 768.00 12,815 -26.00(-3.27%)
May 13, 2020 748.00 827.98 726.54 794.00 16,872 +26.00(+3.39%)
May 12, 2020 716.00 768.00 706.00 768.00 7,443 +42.00(+5.79%)
May 11, 2020 760.00 761.00 718.00 726.00 6,211 -21.00(-2.81%)
May 08, 2020 774.00 786.00 744.00 747.00 6,890 -63.00(-7.78%)
May 07, 2020 808.00 820.00 790.00 810.00 5,860 -19.00(-2.29%)
May 06, 2020 826.00 846.00 804.08 829.00 6,775 -11.00(-1.31%)
May 05, 2020 826.00 858.00 814.00 840.00 7,458 -28.00(-3.23%)
May 04, 2020 934.00 938.00 866.00 868.00 5,775 -46.00(-5.03%)
May 01, 2020 890.00 937.62 860.00 914.00 15,253 +90.00(+10.92%)
Apr 30, 2020 800.00 850.00 778.00 824.00 8,996 +0.00(+0.00%)
Apr 29, 2020 876.00 882.00 804.00 824.00 12,020 -124.00(-13.08%)
Apr 28, 2020 858.00 948.00 856.00 948.00 9,887 +76.00(+8.72%)
Apr 27, 2020 880.00 888.00 842.00 872.00 6,689 -34.00(-3.75%)
Apr 24, 2020 948.00 974.00 904.00 906.00 6,089 -44.00(-4.63%)
Apr 23, 2020 918.00 959.84 894.00 950.00 5,513 +32.00(+3.49%)
Apr 22, 2020 972.00 986.00 918.00 918.00 5,395 -100.00(-9.82%)
Apr 21, 2020 952.00 1078 950.00 1018 14,683 +84.00(+8.99%)
Apr 20, 2020 962.00 962.00 894.00 934.00 6,236 -2.00(-0.21%)
Apr 17, 2020 898.00 966.00 897.00 936.00 4,544 +8.00(+0.86%)
Apr 16, 2020 958.00 982.00 900.00 928.00 7,479 -54.00(-5.50%)
Apr 15, 2020 1030 1038 960.00 982.00 4,818 -20.00(-2.00%)
Apr 14, 2020 1076 1092 956.00 1002 9,354 -170.00(-14.51%)
Apr 13, 2020 1308 1324 1163 1172 7,598 -140.00(-10.67%)
Apr 09, 2020 1292 1368 1264 1312 5,623 -36.00(-2.67%)
Apr 08, 2020 1366 1422 1338 1348 3,407 -60.00(-4.26%)
Apr 07, 2020 1320 1421 1280 1408 7,260 -26.00(-1.81%)
Apr 06, 2020 1600 1640 1430 1434 3,591 -366.00(-20.33%)
Apr 03, 2020 1662 1874 1654 1800 2,670 +46.00(+2.62%)
Apr 02, 2020 1798 1860 1682 1754 3,401 -16.00(-0.90%)
Apr 01, 2020 1676 1814 1620 1770 5,437 +207.20(+13.26%)
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%)
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%)
Nov 01, 2019 3422 3483 3372 3410 197 -60.18(-1.73%)
Oct 31, 2019 3436 3560 3428 3470 261 -12.00(-0.34%)
Oct 30, 2019 3448 3562 3448 3482 356 -34.00(-0.97%)
Oct 29, 2019 3408 3536 3408 3516 575 +144.00(+4.27%)
Oct 28, 2019 3446 3446 3338 3372 760 -100.00(-2.88%)
Oct 25, 2019 3740 3740 3471 3472 891 -218.00(-5.91%)
Oct 24, 2019 3674 3772 3660 3690 233 -44.00(-1.18%)
Oct 23, 2019 3828 3828 3726 3734 215 -56.00(-1.48%)
Oct 22, 2019 3610 3800 3610 3790 287 +152.00(+4.18%)
Oct 21, 2019 3702 3730 3634 3638 359 -150.00(-3.96%)
Oct 18, 2019 3558 3852 3554 3788 843 +248.22(+7.01%)
Oct 17, 2019 3456 3568 3434 3540 447 -48.02(-1.34%)
Oct 16, 2019 3626 3628 3544 3588 436 -28.20(-0.78%)
Oct 15, 2019 3780 3780 3566 3616 472 -174.00(-4.59%)
Oct 14, 2019 3850 3858 3780 3790 221 -56.00(-1.46%)
Oct 11, 2019 3868 3868 3740 3846 846 -200.00(-4.94%)
Oct 10, 2019 4144 4148 3984 4046 308 -168.00(-3.99%)
Oct 09, 2019 4240 4252 4162 4214 109 -100.00(-2.32%)
Oct 08, 2019 4232 4314 4154 4314 292 +216.02(+5.27%)
Oct 07, 2019 4136 4151 3994 4098 463 -2.02(-0.05%)
Oct 04, 2019 4164 4240 4094 4100 286 -114.00(-2.71%)
Oct 03, 2019 4418 4633 4214 4214 731 -122.00(-2.81%)
Oct 02, 2019 4334 4444 4298 4336 431 +99.72(+2.35%)
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.