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

Microsectors Fang+ -2X ETN (NY: FNGZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 52.28 52.28 51.46 51.66 2,601 -1.54(-2.89%)
Jan 30, 2019 54.19 54.19 53.19 53.19 2,350 -2.29(-4.12%)
Jan 29, 2019 54.86 55.48 54.86 55.48 420 +1.16(+2.13%)
Jan 28, 2019 55.12 55.12 54.32 54.32 100 +1.11(+2.09%)
Jan 25, 2019 53.62 53.81 53.21 53.21 3,300 -1.30(-2.38%)
Jan 24, 2019 54.73 54.94 54.51 54.51 400 -0.83(-1.51%)
Jan 23, 2019 55.52 55.52 55.34 55.34 1,010 +0.31(+0.56%)
Jan 22, 2019 53.56 55.18 53.56 55.03 1,900 +1.91(+3.60%)
Jan 18, 2019 52.72 53.16 52.44 53.12 4,800 +0.41(+0.78%)
Jan 17, 2019 53.21 53.21 52.54 52.71 5,100 -0.31(-0.58%)
Jan 16, 2019 52.98 53.02 52.81 53.02 1,000 -0.11(-0.20%)
Jan 15, 2019 53.23 53.44 52.88 53.12 2,900 -1.43(-2.63%)
Jan 14, 2019 54.55 54.55 54.55 54.55 1,420 -0.53(-0.95%)
Jan 11, 2019 55.94 55.94 55.06 55.08 300 +1.00(+1.85%)
Jan 10, 2019 54.52 54.52 54.08 54.08 102 -0.45(-0.83%)
Jan 09, 2019 54.58 54.58 54.53 54.53 100 -0.66(-1.20%)
Jan 08, 2019 55.19 55.19 55.19 55.19 6 -0.56(-1.00%)
Jan 07, 2019 56.96 57.09 55.75 55.75 401 -1.74(-3.03%)
Jan 04, 2019 58.11 58.11 57.49 57.49 400 -3.52(-5.77%)
Jan 03, 2019 61.01 61.01 61.01 61.01 200 +2.15(+3.65%)
Jan 02, 2019 58.86 58.86 58.86 58.86 33 -0.51(-0.85%)
Dec 31, 2018 58.49 59.45 58.39 59.37 400 +0.07(+0.12%)
Dec 28, 2018 59.30 59.30 59.30 59.30 100 -0.56(-0.94%)
Dec 27, 2018 59.86 59.86 59.86 59.86 3,101 -7.82(-11.55%)
Dec 26, 2018 77.62 77.62 67.68 67.68 182 -10.30(-13.21%)
Dec 24, 2018 77.30 77.98 75.81 77.98 200 +15.61(+25.02%)
Dec 21, 2018 60.12 62.37 60.12 62.37 100 +2.17(+3.60%)
Dec 20, 2018 60.20 60.20 60.20 60.20 64 +1.93(+3.32%)
Dec 19, 2018 58.38 58.41 58.23 58.27 7,601 +1.95(+3.47%)
Dec 18, 2018 56.32 56.32 56.32 56.32 807 -0.48(-0.85%)
Dec 17, 2018 56.80 56.80 56.80 56.80 1,402 +2.13(+3.90%)
Dec 14, 2018 54.67 54.67 54.67 54.67 900 +1.03(+1.93%)
Dec 13, 2018 53.64 53.64 53.64 53.64 207 -1.93(-3.48%)
Dec 12, 2018 54.02 55.57 54.02 55.57 1,615 +0.86(+1.57%)
Dec 11, 2018 53.88 54.71 53.88 54.71 401 -0.04(-0.08%)
Dec 10, 2018 54.76 54.76 54.76 54.76 3 +0.50(+0.91%)
Dec 07, 2018 54.26 54.26 54.26 54.26 100 +0.00(+0.00%)
Dec 06, 2018 54.77 54.77 54.26 54.26 200 -2.94(-5.14%)
Dec 04, 2018 53.38 57.20 53.38 57.20 5,200 +2.90(+5.34%)
Dec 03, 2018 54.30 54.30 54.30 54.30 52 +0.00(+0.00%)
Nov 30, 2018 54.30 54.30 54.30 54.30 100 -4.38(-7.46%)
Nov 29, 2018 56.98 58.82 56.98 58.68 3,200 +0.92(+1.59%)
Nov 28, 2018 59.13 59.97 57.76 57.76 1,616 -2.90(-4.78%)
Nov 27, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 26, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 23, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 21, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 20, 2018 60.66 60.66 60.66 60.66 34 +0.00(+0.00%)
Nov 19, 2018 60.66 60.66 60.66 60.66 503 +5.83(+10.63%)
Nov 16, 2018 54.83 54.83 54.83 54.83 100 +1.31(+2.45%)
Nov 15, 2018 53.52 53.52 53.52 53.52 200 -0.64(-1.18%)
Nov 14, 2018 54.16 54.16 54.16 54.16 100 +0.00(+0.00%)
Nov 13, 2018 54.16 54.16 54.16 0 +0.00(+0.00%)
Nov 12, 2018 54.16 54.16 54.16 54.16 20 +1.57(+2.99%)
Nov 09, 2018 52.59 52.59 52.59 52.59 100 +0.00(+0.00%)
Nov 08, 2018 52.59 52.59 52.59 52.59 3 +0.00(+0.00%)
Nov 07, 2018 52.59 52.59 52.59 52.59 9 -1.57(-2.90%)
Nov 06, 2018 54.16 54.16 54.16 54.16 2 +0.00(+0.00%)
Nov 05, 2018 54.16 54.16 54.16 54.16 2 +1.57(+2.99%)
Nov 02, 2018 52.59 52.59 52.59 52.59 400 +1.39(+2.71%)
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.