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

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

31.20 -0.76 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2020 298.40 321.60 298.20 309.60 62,965 -12.40(-3.85%)
Jul 30, 2020 333.40 338.20 319.40 322.00 67,262 -1.60(-0.49%)
Jul 29, 2020 329.40 331.80 318.80 323.60 57,276 -15.80(-4.66%)
Jul 28, 2020 327.60 339.60 320.20 339.40 79,212 +18.40(+5.73%)
Jul 27, 2020 338.80 345.20 320.80 321.00 67,251 -19.00(-5.59%)
Jul 24, 2020 352.60 364.80 333.60 340.00 104,295 +9.80(+2.97%)
Jul 23, 2020 300.40 338.80 298.00 330.20 82,923 +21.60(+7.00%)
Jul 22, 2020 305.20 316.00 300.00 308.60 38,941 +2.20(+0.72%)
Jul 21, 2020 286.40 308.00 282.40 306.40 68,238 +12.60(+4.29%)
Jul 20, 2020 326.60 333.00 292.38 293.80 41,179 -36.20(-10.97%)
Jul 17, 2020 328.00 344.00 326.00 330.00 19,524 +4.00(+1.23%)
Jul 16, 2020 338.00 346.00 322.00 326.00 35,026 +6.00(+1.88%)
Jul 15, 2020 314.00 340.00 312.00 320.00 54,180 +0.00(+0.00%)
Jul 14, 2020 334.00 360.00 316.00 320.00 79,314 -4.00(-1.23%)
Jul 13, 2020 280.00 330.00 266.00 324.00 59,786 +26.00(+8.72%)
Jul 10, 2020 322.00 331.00 298.00 298.00 20,230 -24.00(-7.45%)
Jul 09, 2020 322.00 344.00 318.00 322.00 24,956 -12.00(-3.59%)
Jul 08, 2020 354.00 354.00 330.00 334.00 20,500 -31.00(-8.49%)
Jul 07, 2020 362.00 368.00 348.00 365.00 14,270 +3.00(+0.83%)
Jul 06, 2020 404.00 404.00 362.00 362.00 16,067 -70.00(-16.20%)
Jul 02, 2020 424.00 438.00 418.02 432.00 11,838 -18.00(-4.00%)
Jul 01, 2020 486.00 486.00 446.00 450.00 13,237 -40.00(-8.16%)
Jun 30, 2020 520.00 521.00 486.00 490.00 7,306 -34.00(-6.49%)
Jun 29, 2020 550.00 572.00 520.00 524.00 12,893 -20.00(-3.68%)
Jun 26, 2020 480.00 544.00 480.00 544.00 13,811 +63.00(+13.10%)
Jun 25, 2020 498.00 511.98 480.00 481.00 5,973 -13.00(-2.63%)
Jun 24, 2020 472.00 505.00 458.00 494.00 10,961 +26.00(+5.56%)
Jun 23, 2020 468.00 472.00 452.00 468.00 6,593 -10.00(-2.09%)
Jun 22, 2020 498.00 498.00 476.00 478.00 4,266 -16.00(-3.24%)
Jun 19, 2020 478.00 501.02 474.00 494.00 5,028 +4.00(+0.82%)
Jun 18, 2020 494.00 500.00 484.00 490.00 2,506 -2.00(-0.41%)
Jun 17, 2020 496.00 502.00 482.00 492.00 4,756 -8.00(-1.60%)
Jun 16, 2020 490.00 522.00 484.00 500.00 6,674 -26.00(-4.94%)
Jun 15, 2020 586.00 586.00 524.00 526.00 7,239 -34.00(-6.07%)
Jun 12, 2020 530.00 588.00 518.00 560.00 13,978 -6.00(-1.06%)
Jun 11, 2020 532.00 566.00 512.00 566.00 14,922 +72.00(+14.57%)
Jun 10, 2020 500.00 508.00 488.00 494.00 6,867 -30.00(-5.73%)
Jun 09, 2020 550.00 556.00 518.00 524.00 6,913 -18.00(-3.32%)
Jun 08, 2020 566.00 572.00 542.00 542.00 3,701 -28.00(-4.91%)
Jun 05, 2020 598.00 603.00 568.16 570.00 7,640 -46.00(-7.47%)
Jun 04, 2020 594.00 624.00 580.00 616.00 6,026 +30.00(+5.12%)
Jun 03, 2020 606.00 610.00 582.00 586.00 5,941 -26.00(-4.25%)
Jun 02, 2020 618.00 636.00 608.00 612.00 4,929 -6.00(-0.97%)
Jun 01, 2020 654.00 656.00 616.00 618.00 5,225 -32.00(-4.92%)
May 29, 2020 670.00 697.24 648.00 650.00 7,498 -32.00(-4.69%)
May 28, 2020 686.00 686.00 642.00 682.00 7,075 +32.00(+4.92%)
May 27, 2020 658.00 713.00 649.96 650.00 12,910 +8.00(+1.25%)
May 26, 2020 608.00 644.00 606.00 642.00 5,407 +0.00(+0.00%)
May 22, 2020 638.00 657.00 634.00 642.00 9,319 +14.00(+2.23%)
May 21, 2020 622.00 652.00 608.00 628.00 5,131 +10.00(+1.62%)
May 20, 2020 636.00 642.00 610.00 618.00 5,494 -48.00(-7.21%)
May 19, 2020 656.00 666.00 630.00 666.00 8,176 -12.00(-1.77%)
May 18, 2020 696.00 700.00 666.00 678.00 7,164 -46.00(-6.35%)
May 15, 2020 796.00 796.00 724.00 724.00 9,276 -44.00(-5.73%)
May 14, 2020 816.00 842.00 766.00 768.00 12,815 -26.00(-3.27%)
May 13, 2020 748.00 827.98 726.54 794.00 16,872 +26.00(+3.39%)
May 12, 2020 716.00 768.00 706.00 768.00 7,443 +42.00(+5.79%)
May 11, 2020 760.00 761.00 718.00 726.00 6,211 -21.00(-2.81%)
May 08, 2020 774.00 786.00 744.00 747.00 6,890 -63.00(-7.78%)
May 07, 2020 808.00 820.00 790.00 810.00 5,860 -19.00(-2.29%)
May 06, 2020 826.00 846.00 804.08 829.00 6,775 -11.00(-1.31%)
May 05, 2020 826.00 858.00 814.00 840.00 7,458 -28.00(-3.23%)
May 04, 2020 934.00 938.00 866.00 868.00 5,775 -46.00(-5.03%)
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.