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 (%)
Jul 31, 2018 5720 5906 5498 5670 738 -56.00(-0.98%)
Jul 30, 2018 5310 5852 5310 5726 772 +437.00(+8.26%)
Jul 27, 2018 4840 5378 4832 5289 624 +509.00(+10.65%)
Jul 26, 2018 4860 4869 4720 4780 578 +374.00(+8.49%)
Jul 25, 2018 4716 4716 4400 4406 335 -316.00(-6.69%)
Jul 24, 2018 4600 4840 4509 4722 243 -64.00(-1.34%)
Jul 23, 2018 4832 4980 4757 4786 317 +34.00(+0.72%)
Jul 20, 2018 4664 4752 4570 4752 297 +88.00(+1.89%)
Jul 19, 2018 4620 4690 4567 4664 348 +148.00(+3.28%)
Jul 18, 2018 4476 4606 4476 4516 116 +54.00(+1.21%)
Jul 17, 2018 4870 4908 4418 4462 399 -102.00(-2.23%)
Jul 16, 2018 4520 4600 4498 4564 216 +54.00(+1.20%)
Jul 13, 2018 4470 4591 4436 4510 95 +72.00(+1.62%)
Jul 12, 2018 4570 4570 4424 4438 303 -221.00(-4.74%)
Jul 11, 2018 4800 4800 4638 4659 156 +59.00(+1.28%)
Jul 10, 2018 4582 4660 4506 4600 261 +14.00(+0.31%)
Jul 09, 2018 4600 4763 4562 4586 154 -153.20(-3.23%)
Jul 06, 2018 5030 5030 4723 4739 366 -261.70(-5.23%)
Jul 05, 2018 5126 5298 5001 5001 259 -232.18(-4.44%)
Jul 03, 2018 5233 5233 5233 0 +343.08(+7.02%)
Jul 02, 2018 5208 5258 4890 4890 441 -180.00(-3.55%)
Jun 29, 2018 5073 5070 205 +155.90(+3.17%)
Jun 28, 2018 5168 5191 4890 4914 224 -241.58(-4.69%)
Jun 27, 2018 4708 5156 4686 5156 569 +301.68(+6.22%)
Jun 26, 2018 4970 5067 4801 4854 328 -200.42(-3.97%)
Jun 25, 2018 4816 5246 4783 5054 914 +438.40(+9.50%)
Jun 22, 2018 4444 4688 4444 4616 133 +124.02(+2.76%)
Jun 21, 2018 4318 4526 4270 4492 493 +163.00(+3.77%)
Jun 20, 2018 4378 4428 4274 4329 339 -175.00(-3.89%)
Jun 19, 2018 4540 4794 4500 4504 658 +148.00(+3.40%)
Jun 18, 2018 4588 4588 4356 4356 367 -94.00(-2.11%)
Jun 15, 2018 4385 4364 4450 248 +64.96(+1.48%)
Jun 14, 2018 4616 4616 4363 4385 452 -294.96(-6.30%)
Jun 13, 2018 4758 4758 4606 4680 256 -108.00(-2.26%)
Jun 12, 2018 4870 4878 4692 4788 473 -182.00(-3.66%)
Jun 11, 2018 5108 5108 4952 4970 148 -141.88(-2.78%)
Jun 08, 2018 5259 5262 5078 5112 168 -48.12(-0.93%)
Jun 07, 2018 5070 5268 4997 5160 295 +130.00(+2.58%)
Jun 06, 2018 5030 5030 315 -142.48(-2.75%)
Jun 05, 2018 5202 5236 5090 5172 315 -119.52(-2.26%)
Jun 04, 2018 5522 5522 5277 5292 226 -323.08(-5.75%)
Jun 01, 2018 5928 5928 5600 5615 275 -419.82(-6.96%)
May 31, 2018 6054 6096 5955 6035 133 -35.10(-0.58%)
May 30, 2018 6126 6248 6070 6070 38 -140.00(-2.25%)
May 29, 2018 6258 6322 6080 6210 75 -6.00(-0.10%)
May 25, 2018 6216 6216 6216 0 -104.00(-1.65%)
May 24, 2018 6344 6447 6260 6320 72 -24.56(-0.39%)
May 23, 2018 6800 6800 6345 6345 26 -282.32(-4.26%)
May 22, 2018 6400 6627 6348 6627 31 +175.94(+2.73%)
May 21, 2018 6260 6580 6206 6451 94 -139.06(-2.11%)
May 18, 2018 6400 6590 6385 6590 261 +318.20(+5.07%)
May 17, 2018 6228 6336 6044 6272 105 +51.80(+0.83%)
May 16, 2018 6286 6344 6182 6220 53 -158.00(-2.48%)
May 15, 2018 6270 6420 6270 6378 199 +326.00(+5.39%)
May 14, 2018 6072 6072 5880 6052 71 -72.00(-1.18%)
May 11, 2018 5990 6202 5990 6124 122 +123.98(+2.07%)
May 10, 2018 6204 6204 5952 6000 166 -214.98(-3.46%)
May 09, 2018 6400 6400 6200 6215 192 -224.36(-3.48%)
May 08, 2018 6600 6648 6400 6439 98 -140.64(-2.14%)
May 07, 2018 6714 6714 6440 6580 204 -326.00(-4.72%)
May 04, 2018 7594 7594 6876 6906 201 -431.00(-5.87%)
May 03, 2018 7600 7820 7337 7337 190 +37.00(+0.51%)
May 02, 2018 7324 7441 7080 7300 120 -214.00(-2.85%)
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.