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 (%)
Nov 30, 2020 131.00 141.00 130.00 133.60 128,908 +2.60(+1.98%)
Nov 27, 2020 131.80 133.00 129.00 131.00 81,600 -3.40(-2.53%)
Nov 25, 2020 140.20 141.80 134.20 134.40 75,095 -5.40(-3.86%)
Nov 24, 2020 144.40 148.40 139.40 139.80 113,386 -8.40(-5.67%)
Nov 23, 2020 144.80 151.00 142.80 148.20 73,599 +2.00(+1.37%)
Nov 20, 2020 145.60 148.20 143.83 146.20 65,385 -0.20(-0.14%)
Nov 19, 2020 150.60 152.00 145.60 146.40 43,189 -1.80(-1.21%)
Nov 18, 2020 149.60 152.60 143.20 148.20 81,389 -1.82(-1.21%)
Nov 17, 2020 147.00 151.20 146.40 150.02 46,977 -0.58(-0.39%)
Nov 16, 2020 152.00 154.20 147.60 150.60 62,630 -0.80(-0.53%)
Nov 13, 2020 150.00 158.00 149.80 151.40 60,330 -0.60(-0.39%)
Nov 12, 2020 149.00 154.00 146.00 152.00 79,729 +1.60(+1.06%)
Nov 11, 2020 155.40 158.80 149.80 150.40 75,984 -9.60(-6.00%)
Nov 10, 2020 152.60 166.00 152.00 160.00 214,650 +12.40(+8.40%)
Nov 09, 2020 135.20 148.60 131.00 147.60 208,165 +12.20(+9.01%)
Nov 06, 2020 137.60 143.20 135.20 135.40 120,215 -0.80(-0.59%)
Nov 05, 2020 135.40 142.20 135.40 136.20 134,084 -10.60(-7.22%)
Nov 04, 2020 153.80 157.40 143.60 146.80 194,561 -21.80(-12.93%)
Nov 03, 2020 174.60 177.60 163.80 168.60 145,919 -5.60(-3.21%)
Nov 02, 2020 171.40 180.60 165.60 174.20 229,337 -0.20(-0.11%)
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%)
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.