Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

37.57 -3.41 (-8.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.880 3.990 3.810 3.820 13,652,202 +0.08(+2.14%)
Feb 28, 2024 3.730 3.780 3.670 3.740 12,281,133 +0.09(+2.47%)
Feb 27, 2024 3.660 3.740 3.630 3.650 9,716,826 -0.06(-1.62%)
Feb 26, 2024 3.680 3.740 3.630 3.710 9,629,971 +0.02(+0.54%)
Feb 23, 2024 3.590 3.750 3.530 3.690 17,066,474 +0.01(+0.27%)
Feb 22, 2024 3.840 3.920 3.630 3.680 22,405,436 -0.60(-14.02%)
Feb 21, 2024 4.310 4.410 4.260 4.280 13,264,032 +0.07(+1.66%)
Feb 20, 2024 4.110 4.360 4.060 4.210 27,076,364 +0.21(+5.25%)
Feb 16, 2024 3.880 4.050 3.870 4.000 12,198,043 +0.11(+2.83%)
Feb 15, 2024 3.910 4.020 3.870 3.890 10,079,310 -0.02(-0.51%)
Feb 14, 2024 4.010 4.110 3.900 3.910 12,794,943 -0.25(-6.01%)
Feb 13, 2024 4.250 4.301 4.030 4.160 22,414,412 +0.19(+4.79%)
Feb 12, 2024 3.890 4.010 3.785 3.970 16,567,823 +0.09(+2.32%)
Feb 09, 2024 4.010 4.040 3.870 3.880 11,658,396 -0.22(-5.37%)
Feb 08, 2024 4.130 4.150 4.020 4.100 12,030,707 -0.03(-0.73%)
Feb 07, 2024 4.280 4.310 4.110 4.130 15,126,148 -0.23(-5.28%)
Feb 06, 2024 4.260 4.480 4.217 4.360 17,113,328 +0.06(+1.40%)
Feb 05, 2024 4.280 4.455 4.190 4.300 18,478,604 +0.02(+0.47%)
Feb 02, 2024 4.620 4.720 4.223 4.280 24,722,748 -0.72(-14.40%)
Feb 01, 2024 5.110 5.130 4.960 5.000 12,570,896 -0.24(-4.58%)
Jan 31, 2024 5.100 5.250 4.980 5.240 15,478,682 +0.43(+8.94%)
Jan 30, 2024 4.680 4.850 4.655 4.810 8,045,786 +0.12(+2.56%)
Jan 29, 2024 4.900 4.940 4.660 4.690 5,856,335 -0.23(-4.67%)
Jan 26, 2024 4.930 4.960 4.810 4.920 6,652,834 +0.03(+0.61%)
Jan 25, 2024 4.820 5.010 4.750 4.890 8,460,195 +0.07(+1.45%)
Jan 24, 2024 4.820 4.870 4.600 4.820 14,262,010 -0.28(-5.49%)
Jan 23, 2024 5.200 5.290 5.100 5.100 5,540,706 -0.14(-2.67%)
Jan 22, 2024 5.160 5.280 5.100 5.240 7,261,842 -0.05(-0.95%)
Jan 19, 2024 5.560 5.610 5.290 5.290 10,962,506 -0.36(-6.37%)
Jan 18, 2024 5.710 5.840 5.610 5.650 9,720,670 -0.23(-3.91%)
Jan 17, 2024 5.910 6.160 5.870 5.880 11,736,048 +0.10(+1.73%)
Jan 16, 2024 5.800 5.880 5.650 5.780 8,866,145 +0.04(+0.70%)
Jan 12, 2024 5.720 5.770 5.610 5.740 7,919,649 +0.06(+1.06%)
Jan 11, 2024 5.600 5.890 5.493 5.680 14,121,845 -0.05(-0.87%)
Jan 10, 2024 5.880 5.900 5.640 5.730 7,737,781 -0.17(-2.88%)
Jan 09, 2024 6.070 6.115 5.840 5.900 6,542,126 -0.04(-0.67%)
Jan 08, 2024 6.390 6.390 5.933 5.940 9,532,482 -0.53(-8.19%)
Jan 05, 2024 6.550 6.550 6.330 6.470 10,008,329 -0.10(-1.52%)
Jan 04, 2024 6.570 6.580 6.330 6.570 9,248,032 +0.09(+1.39%)
Jan 03, 2024 6.440 6.500 6.310 6.480 14,828,743 +0.22(+3.51%)
Jan 02, 2024 6.010 6.390 5.960 6.260 12,678,699 +0.43(+7.38%)
Dec 29, 2023 5.700 5.930 5.680 5.830 10,046,143 +0.12(+2.10%)
Dec 28, 2023 5.630 5.720 5.590 5.710 3,883,746 +0.03(+0.53%)
Dec 27, 2023 5.670 5.710 5.600 5.680 5,023,371 -0.02(-0.35%)
Dec 26, 2023 5.750 5.770 5.660 5.700 3,222,692 -0.09(-1.55%)
Dec 22, 2023 5.670 5.890 5.651 5.790 7,560,108 +0.06(+1.05%)
Dec 21, 2023 5.770 5.920 5.700 5.730 8,554,857 -0.22(-3.70%)
Dec 20, 2023 5.720 5.960 5.560 5.950 12,682,433 +0.25(+4.39%)
Dec 19, 2023 5.790 5.800 5.700 5.700 6,128,963 -0.10(-1.72%)
Dec 18, 2023 6.040 6.060 5.720 5.800 8,811,297 -0.25(-4.13%)
Dec 15, 2023 6.240 6.240 5.980 6.050 8,326,412 -0.13(-2.10%)
Dec 14, 2023 6.150 6.370 6.100 6.180 9,558,798 -0.05(-0.80%)
Dec 13, 2023 6.430 6.470 6.150 6.230 10,540,963 -0.21(-3.26%)
Dec 12, 2023 6.760 6.770 6.440 6.440 7,132,538 -0.23(-3.45%)
Dec 11, 2023 6.830 6.910 6.630 6.670 6,617,177 -0.06(-0.89%)
Dec 08, 2023 7.030 7.030 6.700 6.730 7,908,300 -0.18(-2.60%)
Dec 07, 2023 7.170 7.200 6.890 6.910 8,074,760 -0.43(-5.86%)
Dec 06, 2023 6.940 7.350 6.920 7.340 5,891,362 +0.22(+3.09%)
Dec 05, 2023 7.380 7.400 7.000 7.120 8,920,769 -0.13(-1.79%)
Dec 04, 2023 7.250 7.470 7.190 7.250 10,671,507 +0.27(+3.87%)
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.