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 (%)
Mar 31, 2020 1580 1604 1432 1563 6,792 -21.20(-1.34%)
Mar 30, 2020 1676 1730 1574 1584 4,486 -76.00(-4.58%)
Mar 27, 2020 1692 1741 1604 1660 3,898 +34.00(+2.09%)
Mar 26, 2020 1702 1704 1570 1626 4,542 -126.00(-7.19%)
Mar 25, 2020 1680 1814 1542 1752 5,252 +42.00(+2.46%)
Mar 24, 2020 1836 1934 1700 1710 4,063 -492.00(-22.34%)
Mar 23, 2020 2358 2510 2159 2202 3,101 -152.00(-6.46%)
Mar 20, 2020 1932 2363 1910 2354 4,709 +114.00(+5.09%)
Mar 19, 2020 2700 2720 1942 2240 3,761 -460.00(-17.04%)
Mar 18, 2020 2700 2932 2420 2700 4,662 +390.00(+16.88%)
Mar 17, 2020 2434 2830 2066 2310 3,888 -310.00(-11.83%)
Mar 16, 2020 2492 2620 2182 2620 4,776 +728.00(+38.48%)
Mar 13, 2020 1882 2400 1860 1892 4,511 -400.00(-17.45%)
Mar 12, 2020 2122 2310 1994 2292 7,399 +542.00(+30.97%)
Mar 11, 2020 1630 1842 1630 1750 6,994 +118.00(+7.23%)
Mar 10, 2020 1632 1840 1572 1632 6,439 -252.00(-13.38%)
Mar 09, 2020 1718 2000 1710 1884 9,729 +322.64(+20.66%)
Mar 06, 2020 1580 1652 1530 1561 13,706 +119.36(+8.28%)
Mar 05, 2020 1422 1474 1350 1442 15,917 +114.00(+8.58%)
Mar 04, 2020 1386 1448 1328 1328 13,119 -128.00(-8.79%)
Mar 03, 2020 1280 1530 1278 1456 14,937 +82.00(+5.97%)
Mar 02, 2020 1458 1592 1374 1374 9,191 -226.00(-14.12%)
Feb 28, 2020 1862 1865 1592 1600 13,894 -50.00(-3.03%)
Feb 27, 2020 1550 1654 1470 1650 20,636 +242.00(+17.19%)
Feb 26, 2020 1420 1440 1320 1408 13,278 -24.00(-1.68%)
Feb 25, 2020 1282 1446 1260 1432 19,867 +110.00(+8.32%)
Feb 24, 2020 1320 1362 1276 1322 12,435 +174.00(+15.16%)
Feb 21, 2020 1102 1170 1094 1148 7,146 +66.00(+6.10%)
Feb 20, 2020 1058 1148 1050 1082 8,758 +36.00(+3.44%)
Feb 19, 2020 1074 1083 1034 1046 3,833 -79.00(-7.02%)
Feb 18, 2020 1194 1194 1124 1125 4,717 -75.00(-6.25%)
Feb 14, 2020 1208 1210 1172 1200 2,737 -15.00(-1.23%)
Feb 13, 2020 1280 1284 1190 1215 3,665 -15.00(-1.22%)
Feb 12, 2020 1256 1256 1224 1230 2,379 -60.00(-4.65%)
Feb 11, 2020 1272 1302 1242 1290 2,641 -11.00(-0.85%)
Feb 10, 2020 1330 1336 1287 1301 1,987 -49.00(-3.63%)
Feb 07, 2020 1360 1369 1328 1350 3,637 +36.00(+2.74%)
Feb 06, 2020 1392 1408 1272 1314 4,324 -103.00(-7.27%)
Feb 05, 2020 1294 1452 1294 1417 6,700 +121.00(+9.34%)
Feb 04, 2020 1320 1378 1214 1296 8,640 -178.00(-12.08%)
Feb 03, 2020 1668 1668 1468 1474 5,390 -228.00(-13.40%)
Jan 31, 2020 1642 1740 1642 1702 2,833 +30.00(+1.79%)
Jan 30, 2020 1736 1748 1670 1672 2,987 -28.00(-1.65%)
Jan 29, 2020 1696 1744 1674 1700 3,441 -36.00(-2.07%)
Jan 28, 2020 1772 1808 1722 1736 2,950 -108.00(-5.86%)
Jan 27, 2020 1900 1914 1808 1844 3,872 +126.00(+7.33%)
Jan 24, 2020 1644 1752 1634 1718 3,855 +64.00(+3.87%)
Jan 23, 2020 1706 1728 1646 1654 1,446 -26.00(-1.55%)
Jan 22, 2020 1646 1698 1628 1680 2,263 -4.00(-0.24%)
Jan 21, 2020 1704 1726 1684 1684 1,940 -20.00(-1.17%)
Jan 17, 2020 1716 1741 1701 1704 1,765 -24.00(-1.39%)
Jan 16, 2020 1744 1774 1726 1728 1,242 -27.98(-1.59%)
Jan 15, 2020 1742 1772 1707 1756 1,796 +25.98(+1.50%)
Jan 14, 2020 1688 1752 1676 1730 2,277 +30.00(+1.76%)
Jan 13, 2020 1762 1784 1700 1700 2,038 -128.00(-7.00%)
Jan 10, 2020 1802 1842 1788 1828 1,011 +2.00(+0.11%)
Jan 09, 2020 1798 1860 1786 1826 1,270 -38.00(-2.04%)
Jan 08, 2020 1950 1952 1826 1864 1,440 -68.00(-3.52%)
Jan 07, 2020 1964 1986 1916 1932 1,498 -52.00(-2.62%)
Jan 06, 2020 2130 2130 1982 1984 759 -88.00(-4.25%)
Jan 03, 2020 2100 2100 2024 2072 1,013 +60.00(+2.98%)
Jan 02, 2020 2130 2130 2012 2012 1,745 -198.00(-8.96%)
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%)
Oct 01, 2019 4128 4272 4089 4236 432 +66.28(+1.59%)
Sep 30, 2019 4202 4260 4168 4170 410 -118.00(-2.75%)
Sep 27, 2019 4016 4400 4016 4288 967 +242.00(+5.98%)
Sep 26, 2019 4080 4202 4022 4046 373 -30.00(-0.74%)
Sep 25, 2019 4426 4502 4050 4076 530 -350.00(-7.91%)
Sep 24, 2019 3966 4477 3966 4426 940 +386.00(+9.55%)
Sep 23, 2019 4006 4060 3960 4040 376 +88.00(+2.23%)
Sep 20, 2019 3798 4020 3780 3952 383 +160.00(+4.22%)
Sep 19, 2019 3742 3818 3698 3792 306 +12.76(+0.34%)
Sep 18, 2019 3750 3900 3750 3779 367 +22.52(+0.60%)
Sep 17, 2019 3822 3846 3757 3757 204 -64.26(-1.68%)
Sep 16, 2019 3802 3856 3752 3821 299 +92.98(+2.49%)
Sep 13, 2019 3720 3778 3718 3728 189 +10.00(+0.27%)
Sep 12, 2019 3660 3718 3580 3718 652 -22.80(-0.61%)
Sep 11, 2019 3864 3879 3700 3741 492 -155.22(-3.98%)
Sep 10, 2019 3970 4014 3885 3896 405 -1.98(-0.05%)
Sep 09, 2019 3886 3970 3800 3898 328 -64.00(-1.62%)
Sep 06, 2019 3908 4006 3900 3962 265 +82.00(+2.11%)
Sep 05, 2019 4138 4138 3870 3880 622 -380.00(-8.92%)
Sep 04, 2019 4270 4286 4222 4260 233 -168.00(-3.79%)
Sep 03, 2019 4382 4448 4232 4428 414 +164.00(+3.85%)
Aug 30, 2019 4172 4354 4158 4264 349 -20.00(-0.47%)
Aug 29, 2019 4382 4382 4230 4284 317 -288.00(-6.30%)
Aug 28, 2019 4640 4702 4492 4572 329 -8.00(-0.17%)
Aug 27, 2019 4452 4662 4386 4580 310 +30.00(+0.66%)
Aug 26, 2019 4572 4656 4547 4550 374 -208.00(-4.37%)
Aug 23, 2019 4446 4780 4280 4758 829 +476.00(+11.12%)
Aug 22, 2019 4168 4398 4168 4282 433 +78.00(+1.86%)
Aug 21, 2019 4128 4228 4110 4204 337 -22.00(-0.52%)
Aug 20, 2019 4148 4226 4100 4226 227 +46.00(+1.10%)
Aug 19, 2019 4364 4364 4150 4180 483 -426.00(-9.25%)
Aug 16, 2019 4732 4756 4578 4606 429 -360.80(-7.26%)
Aug 15, 2019 4770 5104 4770 4967 296 +23.62(+0.48%)
Aug 14, 2019 4746 4988 4728 4943 607 +475.18(+10.64%)
Aug 13, 2019 4884 4884 4372 4468 470 -394.00(-8.10%)
Aug 12, 2019 4812 4890 4740 4862 280 +196.00(+4.20%)
Aug 09, 2019 4548 4734 4526 4666 240 +200.00(+4.48%)
Aug 08, 2019 4620 4746 4460 4466 336 -280.00(-5.90%)
Aug 07, 2019 5032 5074 4729 4746 426 -82.00(-1.70%)
Aug 06, 2019 4820 4987 4730 4828 476 -144.00(-2.90%)
Aug 05, 2019 4794 5146 4780 4972 1,376 +547.84(+12.38%)
Aug 02, 2019 4420 4562 4350 4424 831 +142.16(+3.32%)
Aug 01, 2019 4024 4344 3862 4282 1,728 +230.00(+5.68%)
Jul 31, 2019 3956 4188 3870 4052 696 +46.00(+1.15%)
Jul 30, 2019 4080 4094 3956 4006 264 +52.00(+1.32%)
Jul 29, 2019 3954 4070 3946 3954 535 +12.00(+0.30%)
Jul 26, 2019 3988 4000 3893 3942 678 -250.00(-5.96%)
Jul 25, 2019 4038 4214 4038 4192 671 +284.00(+7.27%)
Jul 24, 2019 4100 4104 3896 3908 222 -118.00(-2.93%)
Jul 23, 2019 4098 4158 4026 4026 389 -156.00(-3.73%)
Jul 22, 2019 4262 4280 4180 4182 210 -104.00(-2.43%)
Jul 19, 2019 4098 4286 4098 4286 260 +104.00(+2.49%)
Jul 18, 2019 4198 4270 4116 4182 1,277 +164.00(+4.08%)
Jul 17, 2019 4000 4023 3956 4018 303 +20.00(+0.50%)
Jul 16, 2019 3978 4026 3940 3998 203 +56.00(+1.42%)
Jul 15, 2019 4000 4066 3940 3942 358 -112.00(-2.76%)
Jul 12, 2019 4104 4118 4050 4054 1,375 -106.00(-2.55%)
Jul 11, 2019 4108 4180 4058 4160 127 +0.00(+0.00%)
Jul 10, 2019 4186 4260 4110 4160 334 -130.00(-3.03%)
Jul 09, 2019 4500 4500 4280 4290 236 -144.00(-3.25%)
Jul 08, 2019 4406 4472 4400 4434 213 +164.00(+3.84%)
Jul 05, 2019 4308 4378 4240 4270 118 +47.50(+1.12%)
Jul 03, 2019 4200 4248 4190 4222 128 -97.50(-2.26%)
Jul 02, 2019 4318 4392 4314 4320 164 -10.00(-0.23%)
Jul 01, 2019 4204 4382 4198 4330 395 -250.00(-5.46%)
Jun 28, 2019 4608 4654 4576 4580 170 -14.00(-0.30%)
Jun 27, 2019 4606 4648 4576 4594 110 -99.00(-2.11%)
Jun 26, 2019 4722 4736 4550 4693 359 -195.00(-3.99%)
Jun 25, 2019 4646 4906 4622 4888 551 +285.96(+6.21%)
Jun 24, 2019 4628 4684 4570 4602 222 -63.96(-1.37%)
Jun 21, 2019 4676 4686 4560 4666 306 +26.64(+0.57%)
Jun 20, 2019 4470 4722 4470 4639 404 -10.62(-0.23%)
Jun 19, 2019 4610 4788 4600 4650 279 -38.02(-0.81%)
Jun 18, 2019 4678 4718 4450 4688 666 -240.00(-4.87%)
Jun 17, 2019 5088 5116 4888 4928 321 -256.00(-4.94%)
Jun 14, 2019 5250 5266 5158 5184 245 +68.00(+1.33%)
Jun 13, 2019 5096 5192 5076 5116 204 -60.00(-1.16%)
Jun 12, 2019 5040 5204 4982 5176 387 +214.00(+4.31%)
Jun 11, 2019 4850 5050 4810 4962 462 -152.00(-2.97%)
Jun 10, 2019 5076 5126 4858 5114 445 -198.98(-3.75%)
Jun 07, 2019 5560 5560 5210 5313 532 -345.02(-6.10%)
Jun 06, 2019 5780 5830 5612 5658 350 -160.00(-2.75%)
Jun 05, 2019 5602 6034 5602 5818 579 -6.00(-0.10%)
Jun 04, 2019 6398 6448 5806 5824 952 -798.00(-12.05%)
Jun 03, 2019 6058 6758 6018 6622 1,252 +668.00(+11.22%)
May 31, 2019 5888 5966 5772 5954 487 +316.00(+5.60%)
May 30, 2019 5600 5710 5566 5638 563 +26.00(+0.46%)
May 29, 2019 5576 5728 5512 5612 299 +192.00(+3.54%)
May 28, 2019 5410 5448 5258 5420 305 -19.16(-0.35%)
May 24, 2019 5224 5440 5204 5439 265 +35.16(+0.65%)
May 23, 2019 5300 5498 5278 5404 551 +340.00(+6.71%)
May 22, 2019 5020 5068 4906 5064 344 +102.00(+2.06%)
May 21, 2019 5052 5070 4916 4962 435 -200.00(-3.87%)
May 20, 2019 5078 5228 5054 5162 669 +388.00(+8.13%)
May 17, 2019 4632 4802 4528 4774 965 +459.80(+10.66%)
May 16, 2019 4376 4382 4208 4314 341 -61.80(-1.41%)
May 15, 2019 4690 4690 4322 4376 674 -196.00(-4.29%)
May 14, 2019 4600 4747 4493 4572 384 -164.00(-3.46%)
May 13, 2019 4600 4770 4508 4736 861 +558.00(+13.36%)
May 10, 2019 4140 4392 4100 4178 755 +82.00(+2.00%)
May 09, 2019 4186 4314 4032 4096 585 +82.00(+2.04%)
May 08, 2019 4010 4014 3884 4014 272 +74.00(+1.88%)
May 07, 2019 3760 4044 3734 3940 814 +278.00(+7.59%)
May 06, 2019 3840 3850 3637 3662 937 +136.00(+3.86%)
May 03, 2019 3632 3640 3524 3526 526 -212.00(-5.67%)
May 02, 2019 3742 3872 3694 3738 207 -56.00(-1.48%)
May 01, 2019 3718 3794 3624 3794 615 -36.00(-0.94%)
Apr 30, 2019 3834 3878 3748 3830 335 +130.00(+3.51%)
Apr 29, 2019 3792 3792 3672 3700 201 -90.00(-2.37%)
Apr 26, 2019 3726 3875 3726 3790 247 +80.48(+2.17%)
Apr 25, 2019 3600 3724 3588 3710 533 +51.52(+1.41%)
Apr 24, 2019 3554 3668 3554 3658 275 +98.00(+2.75%)
Apr 23, 2019 3796 3796 3520 3560 634 -328.00(-8.44%)
Apr 22, 2019 4016 4018 3880 3888 317 -50.00(-1.27%)
Apr 18, 2019 3980 3980 3926 3938 129 -18.10(-0.46%)
Apr 17, 2019 3898 3988 3884 3956 534 -18.72(-0.47%)
Apr 16, 2019 4016 4059 3935 3975 255 -122.80(-3.00%)
Apr 15, 2019 4050 4212 4050 4098 564 +95.62(+2.39%)
Apr 12, 2019 3950 4026 3932 4002 286 +16.00(+0.40%)
Apr 11, 2019 3958 4000 3951 3986 198 +80.00(+2.05%)
Apr 10, 2019 3902 3948 3882 3906 212 -4.00(-0.10%)
Apr 09, 2019 3868 3918 3820 3910 398 +26.00(+0.67%)
Apr 08, 2019 3944 3944 3880 3884 170 -32.00(-0.82%)
Apr 05, 2019 3966 3988 3910 3916 293 -113.52(-2.82%)
Apr 04, 2019 4074 4106 3984 4030 331 +39.52(+0.99%)
Apr 03, 2019 4068 4068 3880 3990 519 -108.00(-2.64%)
Apr 02, 2019 4196 4196 4088 4098 229 -90.00(-2.15%)
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.