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 (%)
Dec 31, 2020 16.66 16.66 16.66 642 +0.03(+0.16%)
Dec 30, 2020 16.65 16.65 16.64 16.64 642 -0.23(-1.36%)
Dec 29, 2020 16.93 16.93 16.79 16.87 581 -0.14(-0.83%)
Dec 28, 2020 16.93 17.01 16.93 17.01 208 -0.27(-1.57%)
Dec 24, 2020 17.28 17.28 17.28 17.28 100 +0.25(+1.48%)
Dec 23, 2020 16.95 17.03 16.95 17.03 1,068 +12.51(+277.23%)
Dec 22, 2020 4.460 4.520 4.460 4.513 410 -12.42(-73.35%)
Dec 21, 2020 16.98 16.98 16.92 16.93 1,160 +0.03(+0.19%)
Dec 18, 2020 16.88 17.03 16.86 16.90 3,300 +0.00(+0.02%)
Dec 17, 2020 17.00 17.00 16.89 16.90 1,540 -0.15(-0.90%)
Dec 16, 2020 17.05 17.05 17.05 17.05 207 -0.15(-0.87%)
Dec 15, 2020 17.20 17.20 17.20 17.20 92 -0.36(-2.03%)
Dec 14, 2020 17.48 17.56 17.48 17.56 1,238 -0.22(-1.23%)
Dec 11, 2020 17.89 17.89 17.78 17.78 1,100 +0.03(+0.14%)
Dec 10, 2020 18.32 18.32 17.75 17.75 377 -0.35(-1.93%)
Dec 09, 2020 17.66 18.15 17.66 18.10 847 +0.33(+1.87%)
Dec 08, 2020 17.91 17.92 17.75 17.77 881 +0.00(+0.00%)
Dec 07, 2020 17.86 17.86 17.73 17.77 1,456 -0.25(-1.40%)
Dec 04, 2020 18.05 18.05 18.02 18.02 100 -0.02(-0.11%)
Dec 03, 2020 18.04 18.04 18.04 18.04 58 -0.06(-0.32%)
Dec 02, 2020 18.04 18.10 18.04 18.10 458 -0.04(-0.19%)
Dec 01, 2020 18.20 18.21 18.04 18.13 1,714 -0.36(-1.95%)
Nov 30, 2020 18.49 18.49 18.49 18.49 60 +0.17(+0.91%)
Nov 27, 2020 18.33 18.35 18.25 18.33 800 -0.18(-0.97%)
Nov 25, 2020 18.46 18.50 18.46 18.50 200 -0.22(-1.18%)
Nov 24, 2020 18.94 18.97 18.70 18.73 1,449 -0.36(-1.88%)
Nov 23, 2020 18.94 19.08 18.86 19.08 510 +0.04(+0.23%)
Nov 20, 2020 19.36 19.36 19.04 19.04 200 +0.02(+0.08%)
Nov 19, 2020 19.31 19.31 18.96 19.02 1,192 -0.05(-0.27%)
Nov 18, 2020 19.08 19.08 19.08 19.08 9 -0.10(-0.50%)
Nov 17, 2020 19.17 19.17 19.17 19.17 350 -0.06(-0.31%)
Nov 16, 2020 19.23 19.26 19.19 19.23 3,344 +13.44(+232.08%)
Nov 13, 2020 5.860 5.860 5.791 5.791 500 -13.50(-69.99%)
Nov 12, 2020 19.05 19.31 19.05 19.29 1,267 +0.11(+0.58%)
Nov 11, 2020 19.27 19.27 19.17 19.18 1,030 -0.37(-1.89%)
Nov 10, 2020 19.30 19.80 19.30 19.55 8,205 +0.54(+2.82%)
Nov 09, 2020 18.09 19.02 18.09 19.02 1,306 +0.53(+2.86%)
Nov 06, 2020 18.77 18.77 18.49 18.49 5,100 -0.07(-0.35%)
Nov 05, 2020 18.75 18.75 18.41 18.55 5,204 -0.41(-2.15%)
Nov 04, 2020 19.28 19.39 18.95 18.96 11,558 -0.81(-4.11%)
Nov 03, 2020 20.12 20.12 19.75 19.77 2,670 -0.29(-1.47%)
Nov 02, 2020 19.93 20.07 19.80 20.07 3,893 +0.01(+0.04%)
Oct 30, 2020 19.49 20.23 19.49 20.06 17,000 +1.05(+5.55%)
Oct 29, 2020 19.33 19.33 18.94 19.01 4,576 -0.67(-3.40%)
Oct 28, 2020 5.850 19.68 19.35 19.68 12,333 +0.78(+4.10%)
Oct 27, 2020 19.10 19.11 18.90 18.90 1,356 -0.43(-2.22%)
Oct 26, 2020 18.97 19.46 18.97 19.33 2,224 +0.28(+1.45%)
Oct 23, 2020 19.24 19.29 19.05 19.05 2,400 -0.15(-0.76%)
Oct 22, 2020 19.07 19.43 19.07 19.20 1,570 +0.09(+0.48%)
Oct 21, 2020 19.06 19.11 19.06 19.11 893 -0.17(-0.88%)
Oct 20, 2020 19.29 19.29 19.24 19.28 525 -0.16(-0.84%)
Oct 19, 2020 19.17 19.48 19.17 19.44 2,872 +0.02(+0.10%)
Oct 16, 2020 19.06 19.42 18.94 19.42 3,400 +0.38(+1.98%)
Oct 15, 2020 19.26 19.26 19.04 19.04 5,641 +0.23(+1.24%)
Oct 14, 2020 19.02 19.02 18.57 18.81 3,588 +0.06(+0.30%)
Oct 13, 2020 18.84 18.84 18.63 18.75 13,286 -0.01(-0.03%)
Oct 12, 2020 18.86 18.86 18.69 18.76 6,407 -0.66(-3.39%)
Oct 09, 2020 19.48 19.50 19.40 19.42 5,200 -0.16(-0.83%)
Oct 08, 2020 19.52 19.58 19.52 19.58 1,367 -0.07(-0.35%)
Oct 07, 2020 19.70 19.80 19.60 19.65 9,278 -0.36(-1.79%)
Oct 06, 2020 19.74 20.03 19.66 20.01 12,359 +0.32(+1.61%)
Oct 05, 2020 19.86 19.90 19.69 19.69 2,399 -0.41(-2.02%)
Oct 02, 2020 19.88 20.10 19.76 20.10 1,800 +0.54(+2.76%)
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.