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 (%)
Jun 30, 2020 520.00 521.00 486.00 490.00 7,306 -34.00(-6.49%)
Jun 29, 2020 550.00 572.00 520.00 524.00 12,893 -20.00(-3.68%)
Jun 26, 2020 480.00 544.00 480.00 544.00 13,811 +63.00(+13.10%)
Jun 25, 2020 498.00 511.98 480.00 481.00 5,973 -13.00(-2.63%)
Jun 24, 2020 472.00 505.00 458.00 494.00 10,961 +26.00(+5.56%)
Jun 23, 2020 468.00 472.00 452.00 468.00 6,593 -10.00(-2.09%)
Jun 22, 2020 498.00 498.00 476.00 478.00 4,266 -16.00(-3.24%)
Jun 19, 2020 478.00 501.02 474.00 494.00 5,028 +4.00(+0.82%)
Jun 18, 2020 494.00 500.00 484.00 490.00 2,506 -2.00(-0.41%)
Jun 17, 2020 496.00 502.00 482.00 492.00 4,756 -8.00(-1.60%)
Jun 16, 2020 490.00 522.00 484.00 500.00 6,674 -26.00(-4.94%)
Jun 15, 2020 586.00 586.00 524.00 526.00 7,239 -34.00(-6.07%)
Jun 12, 2020 530.00 588.00 518.00 560.00 13,978 -6.00(-1.06%)
Jun 11, 2020 532.00 566.00 512.00 566.00 14,922 +72.00(+14.57%)
Jun 10, 2020 500.00 508.00 488.00 494.00 6,867 -30.00(-5.73%)
Jun 09, 2020 550.00 556.00 518.00 524.00 6,913 -18.00(-3.32%)
Jun 08, 2020 566.00 572.00 542.00 542.00 3,701 -28.00(-4.91%)
Jun 05, 2020 598.00 603.00 568.16 570.00 7,640 -46.00(-7.47%)
Jun 04, 2020 594.00 624.00 580.00 616.00 6,026 +30.00(+5.12%)
Jun 03, 2020 606.00 610.00 582.00 586.00 5,941 -26.00(-4.25%)
Jun 02, 2020 618.00 636.00 608.00 612.00 4,929 -6.00(-0.97%)
Jun 01, 2020 654.00 656.00 616.00 618.00 5,225 -32.00(-4.92%)
May 29, 2020 670.00 697.24 648.00 650.00 7,498 -32.00(-4.69%)
May 28, 2020 686.00 686.00 642.00 682.00 7,075 +32.00(+4.92%)
May 27, 2020 658.00 713.00 649.96 650.00 12,910 +8.00(+1.25%)
May 26, 2020 608.00 644.00 606.00 642.00 5,407 +0.00(+0.00%)
May 22, 2020 638.00 657.00 634.00 642.00 9,319 +14.00(+2.23%)
May 21, 2020 622.00 652.00 608.00 628.00 5,131 +10.00(+1.62%)
May 20, 2020 636.00 642.00 610.00 618.00 5,494 -48.00(-7.21%)
May 19, 2020 656.00 666.00 630.00 666.00 8,176 -12.00(-1.77%)
May 18, 2020 696.00 700.00 666.00 678.00 7,164 -46.00(-6.35%)
May 15, 2020 796.00 796.00 724.00 724.00 9,276 -44.00(-5.73%)
May 14, 2020 816.00 842.00 766.00 768.00 12,815 -26.00(-3.27%)
May 13, 2020 748.00 827.98 726.54 794.00 16,872 +26.00(+3.39%)
May 12, 2020 716.00 768.00 706.00 768.00 7,443 +42.00(+5.79%)
May 11, 2020 760.00 761.00 718.00 726.00 6,211 -21.00(-2.81%)
May 08, 2020 774.00 786.00 744.00 747.00 6,890 -63.00(-7.78%)
May 07, 2020 808.00 820.00 790.00 810.00 5,860 -19.00(-2.29%)
May 06, 2020 826.00 846.00 804.08 829.00 6,775 -11.00(-1.31%)
May 05, 2020 826.00 858.00 814.00 840.00 7,458 -28.00(-3.23%)
May 04, 2020 934.00 938.00 866.00 868.00 5,775 -46.00(-5.03%)
May 01, 2020 890.00 937.62 860.00 914.00 15,253 +90.00(+10.92%)
Apr 30, 2020 800.00 850.00 778.00 824.00 8,996 +0.00(+0.00%)
Apr 29, 2020 876.00 882.00 804.00 824.00 12,020 -124.00(-13.08%)
Apr 28, 2020 858.00 948.00 856.00 948.00 9,887 +76.00(+8.72%)
Apr 27, 2020 880.00 888.00 842.00 872.00 6,689 -34.00(-3.75%)
Apr 24, 2020 948.00 974.00 904.00 906.00 6,089 -44.00(-4.63%)
Apr 23, 2020 918.00 959.84 894.00 950.00 5,513 +32.00(+3.49%)
Apr 22, 2020 972.00 986.00 918.00 918.00 5,395 -100.00(-9.82%)
Apr 21, 2020 952.00 1078 950.00 1018 14,683 +84.00(+8.99%)
Apr 20, 2020 962.00 962.00 894.00 934.00 6,236 -2.00(-0.21%)
Apr 17, 2020 898.00 966.00 897.00 936.00 4,544 +8.00(+0.86%)
Apr 16, 2020 958.00 982.00 900.00 928.00 7,479 -54.00(-5.50%)
Apr 15, 2020 1030 1038 960.00 982.00 4,818 -20.00(-2.00%)
Apr 14, 2020 1076 1092 956.00 1002 9,354 -170.00(-14.51%)
Apr 13, 2020 1308 1324 1163 1172 7,598 -140.00(-10.67%)
Apr 09, 2020 1292 1368 1264 1312 5,623 -36.00(-2.67%)
Apr 08, 2020 1366 1422 1338 1348 3,407 -60.00(-4.26%)
Apr 07, 2020 1320 1421 1280 1408 7,260 -26.00(-1.81%)
Apr 06, 2020 1600 1640 1430 1434 3,591 -366.00(-20.33%)
Apr 03, 2020 1662 1874 1654 1800 2,670 +46.00(+2.62%)
Apr 02, 2020 1798 1860 1682 1754 3,401 -16.00(-0.90%)
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.