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 (%)
Oct 31, 2023 10.20 10.58 10.08 10.12 9,434,613 -0.05(-0.49%)
Oct 30, 2023 10.28 10.44 9.900 10.17 11,634,348 -0.41(-3.88%)
Oct 27, 2023 10.48 10.80 10.28 10.58 15,523,055 -0.44(-3.99%)
Oct 26, 2023 10.35 11.21 10.21 11.02 17,420,266 +0.86(+8.46%)
Oct 25, 2023 9.480 10.22 9.440 10.16 10,229,979 +0.89(+9.60%)
Oct 24, 2023 9.400 9.597 9.170 9.270 9,647,175 -0.35(-3.64%)
Oct 23, 2023 10.06 10.26 9.360 9.620 11,295,715 -0.31(-3.12%)
Oct 20, 2023 9.420 9.980 9.340 9.930 14,318,206 +0.55(+5.86%)
Oct 19, 2023 9.050 9.461 8.880 9.380 19,232,146 -0.08(-0.85%)
Oct 18, 2023 9.090 9.540 8.870 9.460 10,358,373 +0.61(+6.89%)
Oct 17, 2023 8.990 9.220 8.670 8.850 11,037,645 +0.23(+2.67%)
Oct 16, 2023 8.960 8.980 8.510 8.620 9,403,814 -0.42(-4.65%)
Oct 13, 2023 8.489 9.090 8.422 9.040 10,244,484 +0.58(+6.86%)
Oct 12, 2023 8.440 8.690 8.180 8.460 11,217,523 +0.03(+0.36%)
Oct 11, 2023 8.570 8.670 8.360 8.430 7,662,384 -0.26(-2.99%)
Oct 10, 2023 8.710 8.730 8.330 8.690 7,665,949 -0.04(-0.46%)
Oct 09, 2023 9.120 9.257 8.640 8.730 7,561,394 -0.14(-1.58%)
Oct 06, 2023 9.920 10.00 8.790 8.870 13,278,492 -0.70(-7.31%)
Oct 05, 2023 9.500 9.892 9.445 9.570 6,759,896 +0.01(+0.10%)
Oct 04, 2023 9.990 9.990 9.460 9.560 8,574,987 -0.51(-5.06%)
Oct 03, 2023 9.720 10.21 9.431 10.07 9,875,838 +0.59(+6.22%)
Oct 02, 2023 9.880 9.950 9.330 9.480 10,722,219 -0.42(-4.24%)
Sep 29, 2023 9.600 10.02 9.430 9.900 10,121,799 -0.08(-0.80%)
Sep 28, 2023 10.46 10.64 9.830 9.980 9,767,216 -0.33(-3.20%)
Sep 27, 2023 10.23 10.75 10.10 10.31 11,436,386 -0.03(-0.29%)
Sep 26, 2023 10.06 10.42 9.990 10.34 9,455,989 +0.51(+5.19%)
Sep 25, 2023 10.13 10.01 9.800 9.830 9,332,886 -0.18(-1.80%)
Sep 22, 2023 9.810 10.10 9.580 10.01 9,227,156 -0.02(-0.20%)
Sep 21, 2023 9.780 10.03 9.629 10.03 10,642,793 +0.67(+7.16%)
Sep 20, 2023 8.740 9.360 8.699 9.360 9,774,235 +0.56(+6.36%)
Sep 19, 2023 8.860 9.110 8.722 8.800 10,085,214 +0.05(+0.57%)
Sep 18, 2023 8.870 8.920 8.660 8.750 7,083,747 +0.09(+1.04%)
Sep 15, 2023 8.240 8.760 8.200 8.660 10,391,462 +0.46(+5.61%)
Sep 14, 2023 8.110 8.390 8.060 8.200 8,434,338 -0.01(-0.12%)
Sep 13, 2023 8.350 8.420 8.075 8.210 10,466,978 -0.11(-1.32%)
Sep 12, 2023 8.110 8.340 7.950 8.320 9,372,960 +0.34(+4.26%)
Sep 11, 2023 8.160 8.340 7.910 7.980 10,383,103 -0.50(-5.90%)
Sep 08, 2023 8.510 8.568 8.190 8.480 8,592,998 -0.06(-0.70%)
Sep 07, 2023 8.870 8.980 8.480 8.540 10,550,565 +0.14(+1.67%)
Sep 06, 2023 8.120 8.600 8.061 8.400 11,767,974 +0.35(+4.35%)
Sep 05, 2023 8.410 8.430 7.960 8.050 7,107,333 -0.28(-3.36%)
Sep 01, 2023 8.080 8.430 8.020 8.330 11,707,145 +0.04(+0.48%)
Aug 31, 2023 8.360 8.400 8.080 8.290 8,559,289 -0.07(-0.84%)
Aug 30, 2023 8.510 8.670 8.230 8.360 13,338,274 -0.14(-1.65%)
Aug 29, 2023 9.440 9.450 8.450 8.500 13,698,442 -0.85(-9.09%)
Aug 28, 2023 9.260 9.660 9.160 9.350 8,673,970 -0.15(-1.58%)
Aug 25, 2023 9.710 10.12 9.220 9.500 15,058,411 -0.25(-2.56%)
Aug 24, 2023 8.460 9.750 8.450 9.750 15,650,708 +0.82(+9.18%)
Aug 23, 2023 9.500 9.530 8.791 8.930 10,802,535 -0.63(-6.59%)
Aug 22, 2023 9.110 9.700 9.110 9.560 8,356,309 +0.04(+0.42%)
Aug 21, 2023 10.15 10.20 9.460 9.520 10,776,021 -0.84(-8.11%)
Aug 18, 2023 10.74 10.91 10.24 10.36 14,944,558 +0.08(+0.78%)
Aug 17, 2023 9.710 10.33 9.680 10.28 8,974,393 +0.49(+5.01%)
Aug 16, 2023 9.470 9.800 9.300 9.790 7,401,550 +0.49(+5.27%)
Aug 15, 2023 9.030 9.370 8.930 9.300 7,590,311 +0.27(+2.99%)
Aug 14, 2023 9.650 9.800 9.015 9.030 7,155,648 -0.43(-4.55%)
Aug 11, 2023 9.420 9.640 9.271 9.460 9,633,877 +0.29(+3.16%)
Aug 10, 2023 8.998 9.300 8.595 9.170 11,644,488 -0.06(-0.65%)
Aug 09, 2023 8.630 9.339 8.620 9.230 11,768,463 +0.57(+6.58%)
Aug 08, 2023 8.590 8.910 8.520 8.660 8,873,313 +0.37(+4.46%)
Aug 07, 2023 8.390 8.670 8.280 8.290 7,995,016 -0.21(-2.47%)
Aug 04, 2023 8.180 8.550 7.962 8.500 14,575,728 -0.17(-1.96%)
Aug 03, 2023 8.950 8.959 8.465 8.670 13,047,731 -0.06(-0.69%)
Aug 02, 2023 8.180 8.950 8.180 8.730 16,001,269 +0.82(+10.37%)
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.