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 (%)
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%)
Apr 01, 2019 4256 4294 4160 4188 345 -234.00(-5.29%)
Mar 29, 2019 4400 4500 4393 4422 123 -90.00(-1.99%)
Mar 28, 2019 4548 4644 4500 4512 197 -38.00(-0.84%)
Mar 27, 2019 4436 4678 4428 4550 158 +68.00(+1.52%)
Mar 26, 2019 4408 4540 4269 4482 180 -61.86(-1.36%)
Mar 25, 2019 4594 4678 4482 4544 467 +43.60(+0.97%)
Mar 22, 2019 4276 4505 4170 4500 1,041 +320.26(+7.66%)
Mar 21, 2019 4382 4420 4170 4180 808 -184.44(-4.23%)
Mar 20, 2019 4580 4628 4342 4364 429 -209.56(-4.58%)
Mar 19, 2019 4574 4652 4496 4574 349 -82.00(-1.76%)
Mar 18, 2019 4640 4700 4536 4656 216 +56.00(+1.22%)
Mar 15, 2019 4682 4712 4590 4600 194 -66.00(-1.41%)
Mar 14, 2019 4618 4670 4580 4666 121 +76.00(+1.66%)
Mar 13, 2019 4658 4661 4520 4590 323 -152.00(-3.21%)
Mar 12, 2019 4708 4764 4680 4742 188 -12.74(-0.27%)
Mar 11, 2019 5124 5124 4743 4755 477 -484.04(-9.24%)
Mar 08, 2019 5480 5514 5239 5239 230 +16.78(+0.32%)
Mar 07, 2019 4950 5264 4950 5222 352 +324.00(+6.61%)
Mar 06, 2019 4884 4940 4832 4898 170 +10.00(+0.20%)
Mar 05, 2019 4956 5065 4820 4888 190 -68.00(-1.37%)
Mar 04, 2019 4892 5148 4795 4956 375 -72.00(-1.43%)
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.