Skip to main content

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

23.10 -1.54 (-6.25%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 23.53 23.78 22.65 23.10 2,472,912 -1.54(-6.25%)
Jul 19, 2024 23.80 24.73 23.22 24.64 2,060,403 +0.92(+3.88%)
Jul 18, 2024 22.64 24.27 22.60 23.72 3,340,803 +0.33(+1.41%)
Jul 17, 2024 22.59 23.66 22.48 23.39 2,826,807 +2.08(+9.76%)
Jul 16, 2024 20.82 21.98 20.64 21.31 2,235,926 +0.08(+0.38%)
Jul 15, 2024 20.96 21.54 20.22 21.23 3,851,659 -0.22(-1.03%)
Jul 12, 2024 21.92 22.19 20.84 21.45 2,953,018 +0.09(+0.42%)
Jul 11, 2024 19.39 21.74 19.24 21.36 5,987,823 +1.89(+9.71%)
Jul 10, 2024 19.66 20.07 19.22 19.47 2,503,078 -0.41(-2.06%)
Jul 09, 2024 19.85 20.07 19.52 19.88 2,206,376 -0.12(-0.60%)
Jul 08, 2024 20.01 20.35 19.66 20.00 3,214,086 +0.03(+0.15%)
Jul 05, 2024 20.56 20.68 19.88 19.97 2,987,561 -0.87(-4.17%)
Jul 03, 2024 21.87 21.89 20.80 20.84 2,090,060 -1.04(-4.75%)
Jul 02, 2024 23.09 23.09 21.86 21.88 2,543,748 -1.22(-5.28%)
Jul 01, 2024 24.27 24.80 22.98 23.10 2,381,289 -1.55(-6.29%)
Jun 28, 2024 23.92 24.74 23.21 24.65 2,470,430 +0.53(+2.20%)
Jun 27, 2024 24.58 24.61 23.90 24.12 1,218,975 -0.59(-2.39%)
Jun 26, 2024 26.01 26.01 24.52 24.71 1,206,344 -1.21(-4.67%)
Jun 25, 2024 26.69 26.98 25.81 25.92 1,085,398 -1.12(-4.14%)
Jun 24, 2024 26.00 27.10 25.64 27.04 1,902,419 +1.18(+4.56%)
Jun 21, 2024 25.60 26.11 25.27 25.86 2,147,212 +0.58(+2.29%)
Jun 20, 2024 24.23 25.88 24.20 25.28 4,624,360 +0.73(+2.97%)
Jun 18, 2024 24.21 24.90 24.15 24.55 1,921,048 +0.45(+1.87%)
Jun 17, 2024 25.30 25.53 23.68 24.10 2,685,200 -1.48(-5.79%)
Jun 14, 2024 26.08 26.23 25.43 25.58 1,464,155 -0.41(-1.58%)
Jun 13, 2024 25.46 26.41 25.25 25.99 3,002,765 -1.28(-4.69%)
Jun 12, 2024 27.89 28.14 26.60 27.27 3,262,054 -1.51(-5.25%)
Jun 11, 2024 29.71 30.26 28.76 28.78 1,188,442 -1.11(-3.71%)
Jun 10, 2024 30.00 30.32 29.51 29.89 1,068,561 -0.06(-0.20%)
Jun 07, 2024 29.74 30.16 29.35 29.95 1,101,569 +0.36(+1.22%)
Jun 06, 2024 29.51 30.10 29.15 29.59 1,235,183 -0.04(-0.13%)
Jun 05, 2024 30.99 31.44 29.63 29.63 1,277,014 -2.07(-6.53%)
Jun 04, 2024 31.94 32.60 31.45 31.70 1,174,577 -0.29(-0.91%)
Jun 03, 2024 31.83 33.07 31.31 31.99 1,003,302 -0.64(-1.96%)
May 31, 2024 31.77 34.33 31.64 32.63 2,089,666 +0.78(+2.45%)
May 30, 2024 30.48 32.19 30.39 31.85 1,693,632 +1.71(+5.67%)
May 29, 2024 30.70 30.70 29.66 30.14 2,085,345 +0.18(+0.60%)
May 28, 2024 30.13 30.63 29.84 29.96 1,959,104 -0.47(-1.54%)
May 24, 2024 31.38 31.52 30.12 30.43 1,818,895 -1.47(-4.61%)
May 23, 2024 29.60 32.34 29.60 31.90 2,561,672 +0.65(+2.08%)
May 22, 2024 30.75 31.74 30.52 31.25 1,679,378 +0.74(+2.43%)
May 21, 2024 31.68 31.75 30.50 30.51 1,682,481 -0.69(-2.21%)
May 20, 2024 31.95 31.96 31.05 31.20 1,763,358 -0.76(-2.38%)
May 17, 2024 32.00 32.54 31.69 31.96 1,505,248 +0.01(+0.03%)
May 16, 2024 31.67 31.98 31.17 31.95 2,262,820 +0.50(+1.59%)
May 15, 2024 32.32 33.33 31.38 31.45 3,325,735 -1.40(-4.26%)
May 14, 2024 34.09 34.13 32.73 32.85 2,025,967 -1.15(-3.38%)
May 13, 2024 34.21 34.72 33.91 34.00 1,714,079 -0.47(-1.36%)
May 10, 2024 34.02 35.06 33.68 34.47 1,981,447 +0.09(+0.26%)
May 09, 2024 34.12 34.89 33.95 34.38 1,439,485 +0.18(+0.53%)
May 08, 2024 35.13 35.15 33.66 34.20 1,435,427 +0.16(+0.47%)
May 07, 2024 33.76 34.43 33.62 34.04 2,195,834 +0.54(+1.61%)
May 06, 2024 35.04 35.35 33.50 33.50 1,327,578 -2.05(-5.77%)
May 03, 2024 35.88 36.60 35.29 35.55 1,817,218 -2.53(-6.64%)
May 02, 2024 38.55 39.99 37.71 38.08 1,127,433 -1.84(-4.61%)
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.