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: 4:10 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 (%)
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 6.928 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%)
Dec 01, 2023 7.030 7.170 6.930 6.980 8,968,992 +0.09(+1.31%)
Nov 30, 2023 6.700 7.070 6.660 6.890 10,306,458 +0.06(+0.88%)
Nov 29, 2023 6.600 6.850 6.550 6.830 8,979,298 +0.09(+1.34%)
Nov 28, 2023 6.920 6.970 6.720 6.740 6,378,607 -0.11(-1.61%)
Nov 27, 2023 6.810 6.850 6.670 6.850 5,955,957 +0.06(+0.88%)
Nov 24, 2023 6.760 6.870 6.730 6.790 2,779,716 +0.05(+0.74%)
Nov 22, 2023 6.660 6.810 6.520 6.740 7,113,252 -0.02(-0.30%)
Nov 21, 2023 6.840 6.890 6.720 6.760 7,289,630 +0.07(+1.05%)
Nov 20, 2023 7.030 7.030 6.640 6.690 8,494,005 -0.32(-4.56%)
Nov 17, 2023 7.090 7.170 6.960 7.010 6,085,756 +0.00(+0.00%)
Nov 16, 2023 7.140 7.200 6.990 7.010 8,586,089 -0.01(-0.14%)
Nov 15, 2023 6.900 7.170 6.870 7.020 10,093,788 +0.00(+0.00%)
Nov 14, 2023 7.090 7.180 6.960 7.020 13,998,353 -0.55(-7.27%)
Nov 13, 2023 7.610 7.760 7.450 7.570 8,211,004 +0.05(+0.66%)
Nov 10, 2023 8.080 8.198 7.520 7.520 12,936,065 -0.64(-7.84%)
Nov 09, 2023 7.950 8.240 7.800 8.160 12,591,448 +0.18(+2.26%)
Nov 08, 2023 8.040 8.200 7.960 7.980 11,626,253 -0.11(-1.36%)
Nov 07, 2023 8.340 8.470 8.000 8.090 17,271,612 -0.49(-5.71%)
Nov 06, 2023 8.580 8.840 8.450 8.580 7,558,088 -0.08(-0.92%)
Nov 03, 2023 8.970 9.024 8.590 8.660 10,765,293 -0.41(-4.52%)
Nov 02, 2023 9.100 9.332 8.980 9.070 11,338,573 -0.38(-4.02%)
Nov 01, 2023 10.01 10.02 9.440 9.450 10,614,078 -0.67(-6.62%)
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%)
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.