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 (%)
Aug 30, 2019 4172 4354 4158 4264 349 -20.00(-0.47%)
Aug 29, 2019 4382 4382 4230 4284 317 -288.00(-6.30%)
Aug 28, 2019 4640 4702 4492 4572 329 -8.00(-0.17%)
Aug 27, 2019 4452 4662 4386 4580 310 +30.00(+0.66%)
Aug 26, 2019 4572 4656 4547 4550 374 -208.00(-4.37%)
Aug 23, 2019 4446 4780 4280 4758 829 +476.00(+11.12%)
Aug 22, 2019 4168 4398 4168 4282 433 +78.00(+1.86%)
Aug 21, 2019 4128 4228 4110 4204 337 -22.00(-0.52%)
Aug 20, 2019 4148 4226 4100 4226 227 +46.00(+1.10%)
Aug 19, 2019 4364 4364 4150 4180 483 -426.00(-9.25%)
Aug 16, 2019 4732 4756 4578 4606 429 -360.80(-7.26%)
Aug 15, 2019 4770 5104 4770 4967 296 +23.62(+0.48%)
Aug 14, 2019 4746 4988 4728 4943 607 +475.18(+10.64%)
Aug 13, 2019 4884 4884 4372 4468 470 -394.00(-8.10%)
Aug 12, 2019 4812 4890 4740 4862 280 +196.00(+4.20%)
Aug 09, 2019 4548 4734 4526 4666 240 +200.00(+4.48%)
Aug 08, 2019 4620 4746 4460 4466 336 -280.00(-5.90%)
Aug 07, 2019 5032 5074 4729 4746 426 -82.00(-1.70%)
Aug 06, 2019 4820 4987 4730 4828 476 -144.00(-2.90%)
Aug 05, 2019 4794 5146 4780 4972 1,376 +547.84(+12.38%)
Aug 02, 2019 4420 4562 4350 4424 831 +142.16(+3.32%)
Aug 01, 2019 4024 4344 3862 4282 1,728 +230.00(+5.68%)
Jul 31, 2019 3956 4188 3870 4052 696 +46.00(+1.15%)
Jul 30, 2019 4080 4094 3956 4006 264 +52.00(+1.32%)
Jul 29, 2019 3954 4070 3946 3954 535 +12.00(+0.30%)
Jul 26, 2019 3988 4000 3893 3942 678 -250.00(-5.96%)
Jul 25, 2019 4038 4214 4038 4192 671 +284.00(+7.27%)
Jul 24, 2019 4100 4104 3896 3908 222 -118.00(-2.93%)
Jul 23, 2019 4098 4158 4026 4026 389 -156.00(-3.73%)
Jul 22, 2019 4262 4280 4180 4182 210 -104.00(-2.43%)
Jul 19, 2019 4098 4286 4098 4286 260 +104.00(+2.49%)
Jul 18, 2019 4198 4270 4116 4182 1,277 +164.00(+4.08%)
Jul 17, 2019 4000 4023 3956 4018 303 +20.00(+0.50%)
Jul 16, 2019 3978 4026 3940 3998 203 +56.00(+1.42%)
Jul 15, 2019 4000 4066 3940 3942 358 -112.00(-2.76%)
Jul 12, 2019 4104 4118 4050 4054 1,375 -106.00(-2.55%)
Jul 11, 2019 4108 4180 4058 4160 127 +0.00(+0.00%)
Jul 10, 2019 4186 4260 4110 4160 334 -130.00(-3.03%)
Jul 09, 2019 4500 4500 4280 4290 236 -144.00(-3.25%)
Jul 08, 2019 4406 4472 4400 4434 213 +164.00(+3.84%)
Jul 05, 2019 4308 4378 4240 4270 118 +47.50(+1.12%)
Jul 03, 2019 4200 4248 4190 4222 128 -97.50(-2.26%)
Jul 02, 2019 4318 4392 4314 4320 164 -10.00(-0.23%)
Jul 01, 2019 4204 4382 4198 4330 395 -250.00(-5.46%)
Jun 28, 2019 4608 4654 4576 4580 170 -14.00(-0.30%)
Jun 27, 2019 4606 4648 4576 4594 110 -99.00(-2.11%)
Jun 26, 2019 4722 4736 4550 4693 359 -195.00(-3.99%)
Jun 25, 2019 4646 4906 4622 4888 551 +285.96(+6.21%)
Jun 24, 2019 4628 4684 4570 4602 222 -63.96(-1.37%)
Jun 21, 2019 4676 4686 4560 4666 306 +26.64(+0.57%)
Jun 20, 2019 4470 4722 4470 4639 404 -10.62(-0.23%)
Jun 19, 2019 4610 4788 4600 4650 279 -38.02(-0.81%)
Jun 18, 2019 4678 4718 4450 4688 666 -240.00(-4.87%)
Jun 17, 2019 5088 5116 4888 4928 321 -256.00(-4.94%)
Jun 14, 2019 5250 5266 5158 5184 245 +68.00(+1.33%)
Jun 13, 2019 5096 5192 5076 5116 204 -60.00(-1.16%)
Jun 12, 2019 5040 5204 4982 5176 387 +214.00(+4.31%)
Jun 11, 2019 4850 5050 4810 4962 462 -152.00(-2.97%)
Jun 10, 2019 5076 5126 4858 5114 445 -198.98(-3.75%)
Jun 07, 2019 5560 5560 5210 5313 532 -345.02(-6.10%)
Jun 06, 2019 5780 5830 5612 5658 350 -160.00(-2.75%)
Jun 05, 2019 5602 6034 5602 5818 579 -6.00(-0.10%)
Jun 04, 2019 6398 6448 5806 5824 952 -798.00(-12.05%)
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.