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, 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.