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

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

21.43 +0.25 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2022 377.80 405.60 377.40 401.20 78,797 +28.00(+7.50%)
Mar 30, 2022 369.70 378.60 354.62 373.20 68,911 +13.20(+3.67%)
Mar 29, 2022 357.70 374.05 352.61 360.00 95,278 -16.40(-4.36%)
Mar 28, 2022 393.00 399.70 375.60 376.40 52,179 -21.60(-5.43%)
Mar 25, 2022 405.90 418.40 395.70 398.00 81,521 +2.80(+0.71%)
Mar 24, 2022 411.90 428.40 393.90 395.20 76,185 -18.10(-4.38%)
Mar 23, 2022 415.90 422.90 388.00 413.30 99,023 +7.10(+1.75%)
Mar 22, 2022 435.10 439.31 400.00 406.20 118,728 -48.80(-10.73%)
Mar 21, 2022 465.00 478.60 442.30 455.00 91,835 +10.00(+2.25%)
Mar 18, 2022 495.90 500.00 437.80 445.00 94,395 -54.50(-10.91%)
Mar 17, 2022 531.70 544.40 496.50 499.50 70,804 -11.70(-2.29%)
Mar 16, 2022 638.00 654.00 507.50 511.20 144,516 -221.40(-30.22%)
Mar 15, 2022 806.70 826.20 724.05 732.60 59,216 -74.10(-9.19%)
Mar 14, 2022 765.00 813.80 735.20 806.70 63,550 +84.50(+11.70%)
Mar 11, 2022 621.00 724.20 621.00 722.20 58,676 +87.00(+13.70%)
Mar 10, 2022 636.30 668.70 635.20 35,555 +35.10(+5.85%)
Mar 09, 2022 640.00 655.51 599.00 600.10 27,431 -94.40(-13.59%)
Mar 08, 2022 691.80 733.30 632.60 694.50 64,355 +7.00(+1.02%)
Mar 07, 2022 620.00 690.00 598.50 687.50 37,877 +73.00(+11.88%)
Mar 04, 2022 588.50 624.80 573.40 614.50 36,810 +38.80(+6.74%)
Mar 03, 2022 529.70 584.10 523.40 575.70 31,347 +40.10(+7.49%)
Mar 02, 2022 544.00 574.40 529.60 535.60 25,750 -11.00(-2.01%)
Mar 01, 2022 535.10 559.90 509.40 546.60 51,585 +2.10(+0.39%)
Feb 28, 2022 571.80 577.60 533.50 544.50 49,050 -9.10(-1.64%)
Feb 25, 2022 573.40 588.39 553.60 553.60 42,338 -21.90(-3.81%)
Feb 24, 2022 736.00 740.00 570.60 575.50 107,461 -64.10(-10.02%)
Feb 23, 2022 563.10 640.00 552.84 639.60 77,493 +53.10(+9.05%)
Feb 22, 2022 577.80 605.70 550.70 586.50 79,141 +37.70(+6.87%)
Feb 18, 2022 548.80 0 +33.80(+6.56%)
Feb 17, 2022 485.20 515.00 471.60 515.00 49,432 +43.20(+9.16%)
Feb 16, 2022 479.00 489.68 466.11 471.80 44,323 +1.70(+0.36%)
Feb 15, 2022 489.10 494.00 466.50 470.10 38,204 -48.30(-9.32%)
Feb 14, 2022 533.80 537.80 497.90 518.40 51,216 -8.60(-1.63%)
Feb 11, 2022 475.50 533.00 468.45 527.00 66,048 +48.50(+10.14%)
Feb 10, 2022 477.00 485.20 445.79 478.50 64,180 +27.10(+6.00%)
Feb 09, 2022 466.80 476.70 449.20 451.40 49,296 -37.30(-7.63%)
Feb 08, 2022 516.20 520.40 481.00 488.70 51,340 -27.70(-5.36%)
Feb 07, 2022 492.00 519.70 482.70 516.40 66,233 +30.50(+6.28%)
Feb 04, 2022 505.20 527.50 471.80 485.90 90,811 -35.70(-6.84%)
Feb 03, 2022 504.10 523.80 521.60 82,143 +73.40(+16.38%)
Feb 02, 2022 420.10 463.20 420.10 448.20 68,954 +3.80(+0.86%)
Feb 01, 2022 453.70 476.27 444.00 444.40 57,495 -18.60(-4.02%)
Jan 31, 2022 535.00 460.00 463.00 94,896 -100.80(-17.88%)
Jan 28, 2022 602.10 636.30 559.50 563.80 61,338 -48.70(-7.95%)
Jan 27, 2022 559.00 616.00 555.45 612.50 50,910 +29.40(+5.04%)
Jan 26, 2022 527.00 608.60 522.70 583.10 79,384 -2.80(-0.48%)
Jan 25, 2022 576.70 595.53 555.20 585.90 78,480 +38.10(+6.96%)
Jan 24, 2022 580.90 645.90 540.00 547.80 166,474 +18.40(+3.48%)
Jan 21, 2022 497.00 533.90 484.20 529.40 114,651 +68.20(+14.79%)
Jan 20, 2022 428.00 461.60 414.60 461.20 74,978 +8.20(+1.81%)
Jan 19, 2022 436.30 456.37 426.10 453.00 47,973 +11.00(+2.49%)
Jan 18, 2022 439.90 448.40 423.70 442.00 46,410 +31.60(+7.70%)
Jan 14, 2022 410.40 0 -13.10(-3.09%)
Jan 13, 2022 385.80 428.80 385.07 423.50 73,184 +40.50(+10.57%)
Jan 12, 2022 384.90 394.80 377.10 383.00 39,643 -16.10(-4.03%)
Jan 11, 2022 421.70 429.99 397.00 399.10 43,171 -18.70(-4.48%)
Jan 10, 2022 434.40 458.50 417.60 417.80 76,344 -1.10(-0.26%)
Jan 07, 2022 403.90 426.00 394.30 418.90 46,773 +6.40(+1.55%)
Jan 06, 2022 424.30 437.80 399.50 412.50 55,728 -10.80(-2.55%)
Jan 05, 2022 389.80 423.30 375.40 423.30 70,240 +37.90(+9.83%)
Jan 04, 2022 363.60 395.50 363.60 385.40 52,636 +22.40(+6.17%)
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.