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 (%)
Aug 31, 2022 461.70 485.50 448.23 485.50 119,419 -4.20(-0.86%)
Aug 30, 2022 453.00 504.10 448.92 489.70 185,532 +28.00(+6.06%)
Aug 29, 2022 457.90 466.10 437.80 461.70 105,772 +14.10(+3.15%)
Aug 26, 2022 391.60 447.60 386.40 447.60 156,205 +50.80(+12.80%)
Aug 25, 2022 423.00 428.50 396.30 396.80 76,163 -40.30(-9.22%)
Aug 24, 2022 455.20 457.50 423.20 437.10 71,705 -12.80(-2.85%)
Aug 23, 2022 452.10 461.58 437.50 449.90 73,456 -2.30(-0.51%)
Aug 22, 2022 439.10 455.60 435.20 452.20 106,209 +33.60(+8.03%)
Aug 19, 2022 404.00 424.00 400.30 418.60 92,943 +25.70(+6.54%)
Aug 18, 2022 395.70 407.10 385.80 392.90 68,302 -1.50(-0.38%)
Aug 17, 2022 390.20 401.80 381.80 394.40 86,893 +17.50(+4.64%)
Aug 16, 2022 375.50 388.30 367.30 376.90 99,489 +7.40(+2.00%)
Aug 15, 2022 381.20 385.00 365.80 369.50 57,949 -6.50(-1.73%)
Aug 12, 2022 399.30 403.00 375.70 376.00 77,043 -27.90(-6.91%)
Aug 11, 2022 387.80 407.60 371.90 403.90 82,837 +6.40(+1.61%)
Aug 10, 2022 410.30 426.10 396.70 397.50 99,667 -48.20(-10.81%)
Aug 09, 2022 440.10 456.08 437.20 445.70 87,949 +13.10(+3.03%)
Aug 08, 2022 429.40 438.80 401.80 432.60 100,086 +7.30(+1.72%)
Aug 05, 2022 426.10 433.50 408.70 425.30 143,245 +24.60(+6.14%)
Aug 04, 2022 403.80 417.50 394.10 400.70 109,665 -13.40(-3.24%)
Aug 03, 2022 449.50 450.85 409.80 414.10 76,309 -40.90(-8.99%)
Aug 02, 2022 470.40 471.00 431.50 455.00 122,104 +1.30(+0.29%)
Aug 01, 2022 460.00 469.75 433.20 453.70 108,685 -0.60(-0.13%)
Jul 29, 2022 473.80 480.09 447.00 454.30 62,916 -17.40(-3.69%)
Jul 28, 2022 476.00 507.50 465.91 471.70 107,397 +1.30(+0.28%)
Jul 27, 2022 524.90 533.20 464.30 470.40 142,482 -90.20(-16.09%)
Jul 26, 2022 530.10 565.90 524.90 560.60 64,037 +41.80(+8.06%)
Jul 25, 2022 507.10 530.70 499.80 518.80 63,164 +14.90(+2.96%)
Jul 22, 2022 479.70 515.20 468.00 503.90 88,891 +36.90(+7.90%)
Jul 21, 2022 500.40 507.80 466.00 467.00 86,451 -36.70(-7.29%)
Jul 20, 2022 526.40 537.30 495.70 503.70 87,349 -36.10(-6.69%)
Jul 19, 2022 571.20 597.70 536.40 539.80 61,695 -57.30(-9.60%)
Jul 18, 2022 567.00 604.00 542.03 597.10 66,168 -4.80(-0.80%)
Jul 15, 2022 619.80 641.50 598.60 601.90 33,866 -36.60(-5.73%)
Jul 14, 2022 635.50 665.10 627.40 638.50 67,200 +22.90(+3.72%)
Jul 13, 2022 666.80 670.10 604.90 615.60 82,850 -8.00(-1.28%)
Jul 12, 2022 594.90 635.40 586.30 623.60 68,827 +16.30(+2.68%)
Jul 11, 2022 560.40 609.40 560.40 607.30 77,998 +70.90(+13.22%)
Jul 08, 2022 553.00 555.00 516.70 536.40 68,657 +6.40(+1.21%)
Jul 07, 2022 572.80 574.00 525.00 530.00 69,596 -52.60(-9.03%)
Jul 06, 2022 587.90 615.30 568.80 582.60 42,856 -0.30(-0.05%)
Jul 05, 2022 664.10 685.60 581.10 582.90 78,627 -59.30(-9.23%)
Jul 01, 2022 659.10 680.99 638.90 642.20 66,076 -9.90(-1.52%)
Jun 30, 2022 645.40 691.70 628.20 652.10 109,550 +28.20(+4.52%)
Jun 29, 2022 623.20 646.40 603.40 623.90 64,848 +6.80(+1.10%)
Jun 28, 2022 550.80 618.77 538.70 617.10 84,845 +57.70(+10.31%)
Jun 27, 2022 533.70 565.00 527.80 559.40 47,847 +8.90(+1.62%)
Jun 24, 2022 606.90 611.00 546.99 550.50 79,077 -82.40(-13.02%)
Jun 23, 2022 644.60 677.50 624.41 632.90 60,783 -36.30(-5.42%)
Jun 22, 2022 686.20 691.20 626.70 669.20 66,578 +4.10(+0.62%)
Jun 21, 2022 679.40 682.50 633.30 665.10 48,668 -62.13(-8.54%)
Jun 17, 2022 715.60 762.00 691.00 727.23 92,237 -36.57(-4.79%)
Jun 16, 2022 735.90 776.92 721.70 763.80 128,336 +104.60(+15.87%)
Jun 15, 2022 711.90 726.30 636.60 659.20 126,339 -90.80(-12.11%)
Jun 14, 2022 762.80 788.00 718.30 750.00 108,151 -38.80(-4.92%)
Jun 13, 2022 748.80 798.60 728.20 788.80 112,290 +124.40(+18.72%)
Jun 10, 2022 615.60 668.90 606.10 664.40 144,506 +64.30(+10.71%)
Jun 09, 2022 547.30 600.50 532.00 600.10 84,511 +63.70(+11.88%)
Jun 08, 2022 557.70 562.20 516.10 536.40 66,902 -32.70(-5.75%)
Jun 07, 2022 614.70 616.69 560.80 569.10 61,527 -23.40(-3.95%)
Jun 06, 2022 570.30 608.40 550.80 592.50 80,087 -24.50(-3.97%)
Jun 03, 2022 593.00 626.90 585.20 617.00 81,085 +55.10(+9.81%)
Jun 02, 2022 638.40 645.30 553.70 561.90 71,382 -60.20(-9.68%)
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.