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

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

22.03 +0.56 (+2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2019 38340 38780 37477 38300 33 +1300.00(+3.51%)
Apr 29, 2019 37920 37920 36720 37000 20 -900.00(-2.37%)
Apr 26, 2019 37260 38746 37260 37900 24 +804.80(+2.17%)
Apr 25, 2019 36000 37240 35880 37095 53 +515.20(+1.41%)
Apr 24, 2019 35540 36679 35540 36580 27 +980.00(+2.75%)
Apr 23, 2019 37960 37960 35200 35600 63 -3280.00(-8.44%)
Apr 22, 2019 40160 40180 38800 38880 31 -500.00(-1.27%)
Apr 18, 2019 39800 39800 39260 39380 12 -181.00(-0.46%)
Apr 17, 2019 38980 39880 38840 39561 53 -187.20(-0.47%)
Apr 16, 2019 40160 40589 39354 39748 25 -1228.00(-3.00%)
Apr 15, 2019 40500 42118 40500 40976 56 +956.20(+2.39%)
Apr 12, 2019 39500 40260 39320 40020 28 +160.00(+0.40%)
Apr 11, 2019 39580 40000 39509 39860 19 +800.00(+2.05%)
Apr 10, 2019 39020 39480 38820 39060 21 -40.00(-0.10%)
Apr 09, 2019 38680 39180 38200 39100 39 +260.00(+0.67%)
Apr 08, 2019 39440 39440 38800 38840 17 -320.00(-0.82%)
Apr 05, 2019 39660 39880 39105 39160 29 -1135.20(-2.82%)
Apr 04, 2019 40743 41060 39840 40295 33 +395.20(+0.99%)
Apr 03, 2019 40680 40680 38800 39900 51 -1080.00(-2.64%)
Apr 02, 2019 41957 41957 40880 40980 22 -900.00(-2.15%)
Apr 01, 2019 42560 42940 41600 41880 34 -2340.00(-5.29%)
Mar 29, 2019 44000 45000 43928 44220 12 -900.00(-1.99%)
Mar 28, 2019 45476 46436 45000 45120 19 -380.00(-0.84%)
Mar 27, 2019 44362 46780 44283 45500 15 +680.00(+1.52%)
Mar 26, 2019 44080 45400 42690 44820 18 -618.60(-1.36%)
Mar 25, 2019 45940 46780 44820 45439 46 +436.00(+0.97%)
Mar 22, 2019 42760 45050 41700 45003 104 +3202.60(+7.66%)
Mar 21, 2019 43820 44200 41700 41800 80 -1844.40(-4.23%)
Mar 20, 2019 45800 46280 43420 43644 42 -2095.60(-4.58%)
Mar 19, 2019 45740 46520 44960 45740 34 -820.00(-1.76%)
Mar 18, 2019 46400 47000 45360 46560 21 +560.00(+1.22%)
Mar 15, 2019 46820 47120 45901 46000 19 -660.00(-1.41%)
Mar 14, 2019 46180 46698 45800 46660 12 +760.00(+1.66%)
Mar 13, 2019 46580 46605 45200 45900 32 -1520.00(-3.21%)
Mar 12, 2019 47080 47640 46800 47420 18 -127.40(-0.27%)
Mar 11, 2019 51240 51240 47432 47547 47 -4840.40(-9.24%)
Mar 08, 2019 54800 55140 52388 52388 23 +167.80(+0.32%)
Mar 07, 2019 49500 52640 49500 52220 35 +3240.00(+6.61%)
Mar 06, 2019 48840 49400 48320 48980 17 +100.00(+0.20%)
Mar 05, 2019 49560 50646 48200 48880 19 -680.00(-1.37%)
Mar 04, 2019 48920 51480 47952 49560 37 -720.00(-1.43%)
Mar 01, 2019 49340 51080 49200 50280 21 +280.00(+0.56%)
Feb 28, 2019 50160 50780 49440 50000 11 +320.00(+0.64%)
Feb 27, 2019 49800 51560 49440 49680 11 -237.00(-0.47%)
Feb 26, 2019 49980 50638 49460 49917 14 +717.00(+1.46%)
Feb 25, 2019 48200 49200 47240 49200 21 -1180.00(-2.34%)
Feb 22, 2019 51440 51500 50340 50380 24 -1700.00(-3.26%)
Feb 21, 2019 50860 52780 50560 52080 18 +1160.00(+2.28%)
Feb 20, 2019 49680 51180 49080 50920 21 +460.00(+0.91%)
Feb 19, 2019 51500 51500 49720 50460 23 -1220.00(-2.36%)
Feb 15, 2019 50020 52060 49620 51680 84 +440.00(+0.86%)
Feb 14, 2019 52360 52720 50800 51240 36 +140.00(+0.27%)
Feb 13, 2019 50500 51370 49867 51100 23 -160.00(-0.31%)
Feb 12, 2019 52380 52683 51025 51260 24 -2500.00(-4.65%)
Feb 11, 2019 52520 54262 52200 53760 20 +80.00(+0.15%)
Feb 08, 2019 55420 55820 53500 53680 41 +600.00(+1.13%)
Feb 07, 2019 51320 54620 51320 53080 57 +4500.00(+9.26%)
Feb 06, 2019 47480 49298 47100 48580 36 +780.00(+1.63%)
Feb 05, 2019 49400 49400 47560 47800 37 -2360.20(-4.71%)
Feb 04, 2019 52800 52880 49838 50160 36 -2639.80(-5.00%)
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.