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

Microsectors Fang+ 2X ETN (NY: FNGO )

63.88 +0.70 (+1.11%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 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 29, 2020 4.294 4.326 4.290 4.324 41,500 -9.82(-69.43%)
May 28, 2020 14.01 14.58 14.01 14.15 19,475 +9.79(+224.77%)
May 27, 2020 4.409 4.409 4.350 4.356 223,570 -10.35(-70.38%)
May 26, 2020 15.10 15.10 14.70 14.71 40,395 +0.05(+0.35%)
May 22, 2020 14.52 14.75 14.51 14.65 33,000 +10.29(+236.12%)
May 21, 2020 4.384 4.390 4.330 4.360 22,530 -10.70(-71.04%)
May 20, 2020 15.16 15.22 14.84 15.06 46,580 +0.59(+4.10%)
May 19, 2020 14.60 14.87 14.46 14.46 23,535 +10.21(+240.31%)
May 18, 2020 4.190 4.250 4.190 4.250 31,935 +0.11(+2.56%)
May 15, 2020 4.180 4.188 4.142 4.144 31,000 -8.97(-68.41%)
May 14, 2020 12.63 13.12 12.40 13.12 20,535 +8.96(+215.80%)
May 13, 2020 4.274 4.274 4.154 4.154 17,850 -9.08(-68.62%)
May 12, 2020 14.04 14.04 13.23 13.24 55,195 -0.49(-3.54%)
May 11, 2020 13.26 13.83 13.26 13.72 24,435 +0.27(+2.04%)
May 08, 2020 13.03 13.49 13.03 13.45 16,500 +9.04(+205.42%)
May 07, 2020 4.195 4.410 4.164 4.403 125,500 +0.23(+5.54%)
May 06, 2020 4.206 4.206 4.156 4.172 2,705 -8.24(-66.38%)
May 05, 2020 12.60 12.73 12.40 12.41 23,305 +0.21(+1.72%)
May 04, 2020 11.70 12.20 11.70 12.20 30,595 +0.40(+3.37%)
May 01, 2020 11.93 12.28 11.63 11.80 20,000 -0.98(-7.65%)
Apr 30, 2020 12.73 13.21 12.56 12.78 19,770 +8.52(+199.92%)
Apr 29, 2020 4.308 4.440 4.240 4.260 78,445 -0.01(-0.28%)
Apr 28, 2020 4.220 4.310 4.164 4.272 50,210 -8.22(-65.81%)
Apr 27, 2020 12.80 12.80 12.36 12.50 30,945 +0.31(+2.58%)
Apr 24, 2020 11.89 12.18 11.75 12.18 11,000 +8.11(+199.38%)
Apr 23, 2020 4.176 4.176 4.040 4.069 98,735 -7.91(-66.02%)
Apr 22, 2020 11.82 12.06 11.62 11.98 18,820 +0.78(+6.92%)
Apr 21, 2020 11.69 11.69 10.89 11.20 158,655 +7.13(+174.93%)
Apr 20, 2020 3.876 4.162 3.499 4.074 57,090 -8.01(-66.29%)
Apr 17, 2020 12.71 12.71 11.95 12.09 24,000 +7.93(+190.51%)
Apr 16, 2020 4.002 4.200 4.002 4.160 274,890 -7.59(-64.61%)
Apr 15, 2020 11.21 11.92 11.21 11.75 35,280 +0.13(+1.13%)
Apr 14, 2020 11.43 11.87 11.30 11.62 25,605 +1.00(+9.41%)
Apr 13, 2020 9.844 10.65 9.844 10.62 16,590 +6.37(+149.59%)
Apr 09, 2020 4.164 4.528 4.106 4.256 148,500 +0.16(+3.96%)
Apr 08, 2020 3.794 4.140 3.794 4.094 163,880 +0.40(+10.71%)
Apr 07, 2020 3.302 3.810 3.302 3.698 309,425 -5.68(-60.57%)
Apr 06, 2020 8.988 9.378 8.988 9.378 10,355 +1.17(+14.22%)
Apr 03, 2020 8.316 8.328 8.210 8.210 6,500 +5.17(+169.90%)
Apr 02, 2020 2.930 3.132 2.930 3.042 99,035 -5.29(-63.51%)
Apr 01, 2020 8.776 8.924 8.295 8.336 25,280 -0.89(-9.61%)
Mar 31, 2020 9.588 9.682 9.050 9.222 55,630 +5.80(+169.65%)
Mar 30, 2020 3.640 3.640 3.282 3.420 182,790 -0.22(-6.15%)
Mar 27, 2020 3.600 3.716 3.248 3.644 218,500 -0.08(-2.15%)
Mar 26, 2020 2.590 3.900 2.590 3.724 1,089,100 -4.96(-57.11%)
Mar 25, 2020 9.016 9.268 8.474 8.682 27,935 +7.16(+471.18%)
Mar 24, 2020 1.778 1.778 1.398 1.520 951,440 -6.09(-80.03%)
Mar 23, 2020 7.384 7.611 7.308 7.611 4,910 +0.25(+3.47%)
Mar 20, 2020 8.098 8.342 7.324 7.356 74,500 -0.30(-3.97%)
Mar 19, 2020 6.822 8.116 6.640 7.660 33,360 +5.72(+295.65%)
Mar 18, 2020 3.598 3.620 1.652 1.936 495,455 -5.71(-74.68%)
Mar 17, 2020 7.136 7.832 6.706 7.646 13,355 +3.72(+94.95%)
Mar 16, 2020 3.900 4.150 3.884 3.922 140,295 -5.52(-58.46%)
Mar 13, 2020 9.168 9.641 8.404 9.441 26,500 +5.59(+145.39%)
Mar 12, 2020 4.404 4.473 3.544 3.847 286,970 -6.88(-64.12%)
Mar 11, 2020 11.26 11.26 10.38 10.72 27,890 -0.93(-7.96%)
Mar 10, 2020 11.32 11.65 10.79 11.65 48,560 +6.77(+138.74%)
Mar 09, 2020 5.020 5.020 4.866 4.880 184,375 -0.18(-3.49%)
Mar 06, 2020 5.034 5.058 5.020 5.057 116,000 -7.85(-60.82%)
Mar 05, 2020 13.15 13.40 12.80 12.91 46,160 -0.81(-5.88%)
Mar 04, 2020 13.71 13.71 13.16 13.71 108,185 +0.79(+6.13%)
Mar 03, 2020 13.69 14.14 12.65 12.92 88,420 +7.87(+155.75%)
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.