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

FI Enhanced Large Cap Growth 2X ETN (NY: FBGX )

883.65 +6.26 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Feb 28, 2020 277.35 299.57 274.79 297.12 15,800 -4.46(-1.48%)
Feb 27, 2020 313.08 323.50 301.58 301.58 10,434 -30.44(-9.17%)
Feb 26, 2020 337.00 340.72 327.69 332.02 3,995 +0.72(+0.22%)
Feb 25, 2020 355.10 355.10 331.30 331.30 4,766 -21.21(-6.02%)
Feb 24, 2020 350.33 356.19 350.33 352.51 4,821 -25.52(-6.75%)
Feb 21, 2020 379.00 379.43 376.50 378.04 2,100 -10.69(-2.75%)
Feb 20, 2020 394.00 394.00 382.62 388.73 2,023 -4.73(-1.20%)
Feb 19, 2020 389.21 394.05 389.21 393.46 1,973 +4.79(+1.23%)
Feb 18, 2020 386.86 389.36 386.72 388.67 3,265 -0.22(-0.06%)
Feb 14, 2020 386.00 388.89 386.00 388.89 1,300 +2.94(+0.76%)
Feb 13, 2020 380.86 387.68 380.86 385.95 2,257 -0.90(-0.23%)
Feb 12, 2020 383.75 387.00 383.75 386.85 1,760 +6.01(+1.58%)
Feb 11, 2020 382.00 384.21 380.50 380.84 2,995 +0.41(+0.11%)
Feb 10, 2020 374.55 380.42 374.55 380.42 1,456 +7.82(+2.10%)
Feb 07, 2020 374.75 374.75 372.50 372.60 800 -3.27(-0.87%)
Feb 06, 2020 374.35 375.87 373.35 375.87 3,624 +4.83(+1.30%)
Feb 05, 2020 373.41 373.41 370.01 371.04 5,946 +2.26(+0.61%)
Feb 04, 2020 359.09 369.83 359.09 368.78 1,329 +13.33(+3.75%)
Feb 03, 2020 354.59 355.46 354.11 355.45 2,574 +7.70(+2.21%)
Jan 31, 2020 357.16 357.16 347.75 347.75 1,500 -10.99(-3.06%)
Jan 30, 2020 355.24 358.99 351.90 358.74 7,323 -0.04(-0.01%)
Jan 29, 2020 358.96 360.79 358.12 358.78 3,806 +1.40(+0.39%)
Jan 28, 2020 348.81 358.90 348.81 357.38 5,245 +9.15(+2.63%)
Jan 27, 2020 350.34 351.27 347.71 348.22 3,552 -12.12(-3.36%)
Jan 24, 2020 365.54 366.35 357.91 360.34 2,000 -5.97(-1.63%)
Jan 23, 2020 364.00 366.31 363.99 366.31 2,624 +0.42(+0.11%)
Jan 22, 2020 367.50 367.50 365.89 365.89 1,184 +0.99(+0.27%)
Jan 21, 2020 365.01 366.55 362.99 364.90 5,714 -0.64(-0.18%)
Jan 17, 2020 363.75 365.54 363.14 365.54 1,500 +3.20(+0.88%)
Jan 16, 2020 357.69 362.34 357.69 362.34 3,531 +6.45(+1.81%)
Jan 15, 2020 353.78 357.69 353.78 355.89 2,394 +2.48(+0.70%)
Jan 14, 2020 358.29 358.29 352.98 353.40 3,462 -2.46(-0.69%)
Jan 13, 2020 355.29 355.87 352.98 355.87 3,094 +5.74(+1.64%)
Jan 10, 2020 354.00 354.00 350.13 350.13 2,200 -1.04(-0.30%)
Jan 09, 2020 346.62 352.09 346.62 351.17 4,367 +5.92(+1.71%)
Jan 08, 2020 342.50 346.10 341.70 345.25 2,967 +5.01(+1.47%)
Jan 07, 2020 340.25 340.25 340.25 340.25 892 -1.19(-0.35%)
Jan 06, 2020 332.62 341.44 332.62 341.44 3,526 +3.22(+0.95%)
Jan 03, 2020 338.00 340.70 337.41 338.22 2,600 -3.32(-0.97%)
Jan 02, 2020 338.62 341.54 335.44 341.54 5,417 +8.27(+2.48%)
Dec 31, 2019 331.00 333.27 331.00 333.27 1,000 +1.40(+0.42%)
Dec 30, 2019 338.14 338.14 331.60 331.87 4,028 -4.40(-1.31%)
Dec 27, 2019 337.00 337.71 336.00 336.27 2,100 +0.32(+0.09%)
Dec 26, 2019 334.42 335.95 333.85 335.95 1,261 +4.03(+1.22%)
Dec 24, 2019 330.53 333.02 330.53 331.92 1,000 -0.23(-0.07%)
Dec 23, 2019 331.90 333.70 331.30 332.15 2,930 +0.87(+0.26%)
Dec 20, 2019 329.12 332.00 329.12 331.28 2,300 +3.20(+0.98%)
Dec 19, 2019 325.00 328.68 325.00 328.08 1,826 +3.04(+0.94%)
Dec 18, 2019 325.00 326.45 324.21 325.03 1,935 +0.84(+0.26%)
Dec 17, 2019 323.06 324.20 323.06 324.20 1,167 -0.37(-0.11%)
Dec 16, 2019 324.98 325.25 324.10 324.56 1,681 +4.92(+1.54%)
Dec 13, 2019 317.78 319.94 317.78 319.64 2,000 +1.63(+0.51%)
Dec 12, 2019 313.21 318.99 313.21 318.01 6,705 +3.55(+1.13%)
Dec 11, 2019 312.08 314.46 311.99 314.46 2,090 +3.41(+1.10%)
Dec 10, 2019 312.95 313.40 310.94 311.05 2,558 -2.20(-0.70%)
Dec 09, 2019 315.15 315.50 313.25 313.25 2,595 -1.94(-0.62%)
Dec 06, 2019 313.99 315.75 313.81 315.20 2,600 +5.25(+1.69%)
Dec 05, 2019 308.45 309.95 307.93 309.95 2,172 +0.23(+0.07%)
Dec 04, 2019 309.40 309.80 309.40 309.72 1,028 +3.00(+0.98%)
Dec 03, 2019 302.60 306.73 302.60 306.73 2,077 -3.13(-1.01%)
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.