Skip to main content

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

36.60 +0.38 (+1.05%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.800 3.800 3.590 3.620 9,390,184 -0.20(-5.24%)
Feb 29, 2024 3.880 3.990 3.810 3.820 13,652,202 +0.08(+2.14%)
Feb 28, 2024 3.730 3.780 3.670 3.740 12,281,133 +0.09(+2.47%)
Feb 27, 2024 3.660 3.740 3.630 3.650 9,716,826 -0.06(-1.62%)
Feb 26, 2024 3.680 3.740 3.630 3.710 9,629,971 +0.02(+0.54%)
Feb 23, 2024 3.590 3.750 3.530 3.690 17,066,474 +0.01(+0.27%)
Feb 22, 2024 3.840 3.920 3.630 3.680 22,405,436 -0.60(-14.02%)
Feb 21, 2024 4.310 4.410 4.260 4.280 13,264,032 +0.07(+1.66%)
Feb 20, 2024 4.110 4.360 4.060 4.210 27,076,364 +0.21(+5.25%)
Feb 16, 2024 3.880 4.050 3.870 4.000 12,198,043 +0.11(+2.83%)
Feb 15, 2024 3.910 4.020 3.870 3.890 10,079,310 -0.02(-0.51%)
Feb 14, 2024 4.010 4.110 3.900 3.910 12,794,943 -0.25(-6.01%)
Feb 13, 2024 4.250 4.301 4.030 4.160 22,414,412 +0.19(+4.79%)
Feb 12, 2024 3.890 4.010 3.785 3.970 16,567,823 +0.09(+2.32%)
Feb 09, 2024 4.010 4.040 3.870 3.880 11,658,396 -0.22(-5.37%)
Feb 08, 2024 4.130 4.150 4.020 4.100 12,030,707 -0.03(-0.73%)
Feb 07, 2024 4.280 4.310 4.110 4.130 15,125,148 -0.23(-5.28%)
Feb 06, 2024 4.260 4.480 4.217 4.360 17,113,328 +0.06(+1.40%)
Feb 05, 2024 4.280 4.455 4.190 4.300 18,478,604 +0.02(+0.47%)
Feb 02, 2024 4.620 4.720 4.223 4.280 24,722,748 -0.72(-14.40%)
Feb 01, 2024 5.110 5.130 4.960 5.000 12,570,896 -0.24(-4.58%)
Jan 31, 2024 5.100 5.250 4.980 5.240 15,478,682 +0.43(+8.94%)
Jan 30, 2024 4.680 4.850 4.655 4.810 8,045,786 +0.12(+2.56%)
Jan 29, 2024 4.900 4.940 4.660 4.690 5,856,335 -0.23(-4.67%)
Jan 26, 2024 4.930 4.960 4.810 4.920 6,652,834 +0.03(+0.61%)
Jan 25, 2024 4.820 5.010 4.750 4.890 8,460,195 +0.07(+1.45%)
Jan 24, 2024 4.820 4.870 4.600 4.820 14,262,010 -0.28(-5.49%)
Jan 23, 2024 5.200 5.290 5.100 5.100 5,540,706 -0.14(-2.67%)
Jan 22, 2024 5.160 5.280 5.100 5.240 7,261,842 -0.05(-0.95%)
Jan 19, 2024 5.560 5.610 5.290 5.290 10,962,506 -0.36(-6.37%)
Jan 18, 2024 5.710 5.840 5.610 5.650 9,720,670 -0.23(-3.91%)
Jan 17, 2024 5.910 6.160 5.870 5.880 11,736,048 +0.10(+1.73%)
Jan 16, 2024 5.800 5.880 5.650 5.780 8,866,145 +0.04(+0.70%)
Jan 12, 2024 5.720 5.770 5.610 5.740 7,919,649 +0.06(+1.06%)
Jan 11, 2024 5.600 5.890 5.493 5.680 14,121,845 -0.05(-0.87%)
Jan 10, 2024 5.880 5.900 5.640 5.730 7,737,781 -0.17(-2.88%)
Jan 09, 2024 6.070 6.115 5.840 5.900 6,542,126 -0.04(-0.67%)
Jan 08, 2024 6.390 6.390 5.933 5.940 9,532,482 -0.53(-8.19%)
Jan 05, 2024 6.550 6.550 6.330 6.470 10,008,329 -0.10(-1.52%)
Jan 04, 2024 6.570 6.580 6.330 6.570 9,248,032 +0.09(+1.39%)
Jan 03, 2024 6.440 6.500 6.310 6.480 14,828,743 +0.22(+3.51%)
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.