Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

37.57 -3.41 (-8.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 38.02 39.10 37.12 37.57 1,351,696 -3.41(-8.32%)
Apr 25, 2024 44.32 44.78 40.88 40.98 1,587,176 +0.45(+1.11%)
Apr 24, 2024 39.15 41.46 38.88 40.53 1,168,756 -0.60(-1.46%)
Apr 23, 2024 43.13 43.34 40.99 41.13 1,161,075 -3.00(-6.80%)
Apr 22, 2024 44.87 46.07 43.25 44.13 1,121,638 -1.06(-2.35%)
Apr 19, 2024 41.92 45.74 41.74 45.19 1,650,514 +4.77(+11.80%)
Apr 18, 2024 39.67 40.80 38.86 40.42 772,079 +0.62(+1.56%)
Apr 17, 2024 37.53 40.00 37.44 39.80 1,332,164 +1.56(+4.08%)
Apr 16, 2024 38.44 38.70 37.45 38.24 833,446 +0.09(+0.24%)
Apr 15, 2024 34.61 38.16 34.61 38.15 1,062,539 +3.05(+8.69%)
Apr 12, 2024 34.68 35.65 34.19 35.10 1,289,059 +1.40(+4.15%)
Apr 11, 2024 35.87 36.49 33.48 33.70 2,059,565 -2.78(-7.62%)
Apr 10, 2024 37.37 37.48 36.33 36.48 1,638,887 +0.58(+1.62%)
Apr 09, 2024 35.50 37.10 35.37 35.90 2,360,221 -0.14(-0.39%)
Apr 08, 2024 35.87 36.64 35.37 36.04 859,690 -0.29(-0.80%)
Apr 05, 2024 37.28 37.58 35.45 36.33 1,621,095 -1.64(-4.32%)
Apr 04, 2024 35.56 37.99 34.55 37.97 2,335,926 +1.49(+4.08%)
Apr 03, 2024 37.87 37.87 36.13 36.48 1,129,343 -0.70(-1.88%)
Apr 02, 2024 38.02 38.42 37.11 37.18 1,598,931 +1.13(+3.13%)
Apr 01, 2024 36.54 36.89 35.45 36.05 1,232,096 -0.67(-1.82%)
Mar 28, 2024 36.24 36.93 36.13 36.72 1,245,067 +0.50(+1.38%)
Mar 27, 2024 35.26 37.06 35.26 36.22 751,331 +0.07(+0.19%)
Mar 26, 2024 34.98 36.15 34.57 36.15 728,550 +0.43(+1.20%)
Mar 25, 2024 36.10 36.35 35.29 35.72 1,230,125 +32.19(+911.90%)
Mar 22, 2024 3.640 3.650 3.510 3.530 7,575,235 -0.09(-2.49%)
Mar 21, 2024 3.460 3.620 3.450 3.620 12,699,986 +0.03(+0.84%)
Mar 20, 2024 3.750 3.800 3.570 3.590 13,041,868 -0.22(-5.77%)
Mar 19, 2024 3.920 4.030 3.785 3.810 12,150,827 -0.01(-0.26%)
Mar 18, 2024 3.810 3.870 3.720 3.820 13,847,993 -0.21(-5.21%)
Mar 15, 2024 3.980 4.060 3.910 4.030 12,103,146 +0.15(+3.87%)
Mar 14, 2024 3.810 3.960 3.780 3.880 13,399,837 +0.02(+0.52%)
Mar 13, 2024 3.820 3.900 3.800 3.860 12,040,453 +0.09(+2.39%)
Mar 12, 2024 3.910 4.050 3.750 3.770 13,335,617 -0.26(-6.45%)
Mar 11, 2024 3.980 4.090 3.910 4.030 16,986,108 +0.13(+3.33%)
Mar 08, 2024 3.600 3.950 3.520 3.900 32,485,580 +0.25(+6.85%)
Mar 07, 2024 3.850 3.890 3.640 3.650 11,938,201 -0.30(-7.59%)
Mar 06, 2024 3.840 4.030 3.810 3.950 15,118,760 -0.02(-0.50%)
Mar 05, 2024 3.830 4.060 3.830 3.970 18,559,340 +0.24(+6.43%)
Mar 04, 2024 3.610 3.740 3.610 3.730 10,346,652 +0.11(+3.04%)
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.