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 30, 2020 161.60 178.60 160.80 174.40 271,920 +24.00(+15.96%)
Oct 29, 2020 159.00 160.60 146.60 150.40 174,126 -16.80(-10.05%)
Oct 28, 2020 156.00 167.20 155.80 167.20 160,846 +16.20(+10.73%)
Oct 27, 2020 155.40 158.00 147.60 151.00 92,326 -8.20(-5.15%)
Oct 26, 2020 156.20 163.80 149.00 159.20 130,202 +7.80(+5.15%)
Oct 23, 2020 154.00 159.40 151.40 151.40 55,580 -3.00(-1.94%)
Oct 22, 2020 150.80 161.64 149.69 154.40 91,250 +0.60(+0.39%)
Oct 21, 2020 154.20 155.20 148.01 153.80 118,681 -4.20(-2.66%)
Oct 20, 2020 159.60 162.00 153.60 158.00 80,120 -3.00(-1.86%)
Oct 19, 2020 150.80 162.80 149.10 161.00 109,601 +7.00(+4.55%)
Oct 16, 2020 147.60 155.60 146.40 154.00 75,015 +1.60(+1.05%)
Oct 15, 2020 153.80 157.20 150.80 152.40 117,501 +5.00(+3.39%)
Oct 14, 2020 143.60 147.60 140.40 147.40 107,042 +1.60(+1.10%)
Oct 13, 2020 143.20 148.20 142.40 145.80 106,746 +0.80(+0.55%)
Oct 12, 2020 151.20 153.20 139.40 145.00 153,208 -15.80(-9.83%)
Oct 09, 2020 163.60 165.00 160.80 160.80 43,785 -4.80(-2.90%)
Oct 08, 2020 163.40 167.00 162.40 165.60 58,167 -1.60(-0.96%)
Oct 07, 2020 170.80 173.20 166.20 167.20 78,638 -9.80(-5.54%)
Oct 06, 2020 169.60 179.60 166.40 177.00 113,837 +9.00(+5.36%)
Oct 05, 2020 175.80 176.40 168.00 168.00 77,120 -11.80(-6.56%)
Oct 02, 2020 179.00 181.20 169.40 179.80 218,655 +13.80(+8.31%)
Oct 01, 2020 169.60 173.80 165.20 166.00 135,126 -10.40(-5.90%)
Sep 30, 2020 185.40 185.40 171.80 176.40 148,756 -8.60(-4.65%)
Sep 29, 2020 187.40 188.60 182.40 185.00 75,594 -1.00(-0.54%)
Sep 28, 2020 188.20 193.40 185.40 186.00 81,692 -10.40(-5.30%)
Sep 25, 2020 208.80 215.40 196.00 196.40 102,055 -13.60(-6.48%)
Sep 24, 2020 220.00 222.00 203.60 210.00 157,909 -1.20(-0.57%)
Sep 23, 2020 198.20 213.20 193.71 211.20 163,784 +16.00(+8.20%)
Sep 22, 2020 199.20 211.00 194.20 195.20 97,638 -9.00(-4.41%)
Sep 21, 2020 222.00 226.40 204.20 204.20 201,005 -5.00(-2.39%)
Sep 18, 2020 199.80 220.60 199.00 209.20 169,205 +1.00(+0.48%)
Sep 17, 2020 214.80 217.00 203.20 208.20 217,616 +12.00(+6.12%)
Sep 16, 2020 188.40 197.00 184.00 196.20 172,747 +9.00(+4.81%)
Sep 15, 2020 190.00 195.60 185.60 187.20 189,689 -15.60(-7.69%)
Sep 14, 2020 207.00 213.40 198.60 202.80 168,998 -17.60(-7.99%)
Sep 11, 2020 212.40 233.20 210.00 220.40 239,575 +2.00(+0.92%)
Sep 10, 2020 197.60 225.20 194.00 218.40 343,041 +10.40(+5.00%)
Sep 09, 2020 212.00 222.00 205.00 208.00 205,881 -26.60(-11.34%)
Sep 08, 2020 228.80 235.60 211.60 234.60 375,635 +42.00(+21.81%)
Sep 04, 2020 197.40 228.00 181.00 192.60 852,705 +5.40(+2.88%)
Sep 03, 2020 174.00 192.20 169.60 187.20 436,850 +30.00(+19.08%)
Sep 02, 2020 152.00 174.00 151.80 157.20 209,140 -1.80(-1.13%)
Sep 01, 2020 162.00 166.40 156.40 159.00 156,901 -6.00(-3.64%)
Aug 31, 2020 178.00 179.20 162.80 165.00 183,753 -12.20(-6.88%)
Aug 28, 2020 177.80 181.77 174.70 177.20 135,030 -4.20(-2.32%)
Aug 27, 2020 176.00 188.20 174.80 181.40 174,468 +4.60(+2.60%)
Aug 26, 2020 195.60 196.00 176.20 176.80 217,187 -22.80(-11.42%)
Aug 25, 2020 210.00 212.00 199.40 199.60 58,109 -6.60(-3.20%)
Aug 24, 2020 199.40 214.60 196.60 206.20 117,345 -5.30(-2.51%)
Aug 21, 2020 219.60 219.60 209.20 211.50 85,505 -9.90(-4.47%)
Aug 20, 2020 240.40 241.40 220.40 221.40 54,923 -13.60(-5.79%)
Aug 19, 2020 234.00 239.00 227.60 235.00 62,600 +1.60(+0.69%)
Aug 18, 2020 237.40 241.60 230.60 233.40 48,247 -8.60(-3.55%)
Aug 17, 2020 261.20 261.40 241.60 242.00 90,588 -23.60(-8.89%)
Aug 14, 2020 265.00 274.40 263.60 265.60 42,165 +0.20(+0.08%)
Aug 13, 2020 266.80 270.20 258.40 265.40 73,094 -8.00(-2.93%)
Aug 12, 2020 292.60 293.40 267.80 273.40 70,608 -34.60(-11.23%)
Aug 11, 2020 297.00 309.00 286.80 308.00 52,733 +16.00(+5.48%)
Aug 10, 2020 282.20 302.20 275.80 292.00 36,095 +8.20(+2.89%)
Aug 07, 2020 274.80 294.60 270.00 283.80 50,305 +13.20(+4.88%)
Aug 06, 2020 284.60 287.40 267.60 270.60 38,215 -13.80(-4.85%)
Aug 05, 2020 286.00 288.60 281.20 284.40 37,312 -3.60(-1.25%)
Aug 04, 2020 295.00 295.20 286.60 288.00 30,136 -8.00(-2.70%)
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.