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 (%)
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%)
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.