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 (%)
Feb 28, 2019 51.22 51.27 51.22 51.27 401 +0.12(+0.24%)
Feb 27, 2019 51.62 51.73 51.15 51.15 1,000 -0.04(-0.09%)
Feb 26, 2019 51.12 51.19 51.12 51.19 200 +0.25(+0.49%)
Feb 25, 2019 50.47 50.94 50.44 50.94 12,100 -0.44(-0.85%)
Feb 22, 2019 51.69 51.73 51.38 51.38 5,100 -0.64(-1.24%)
Feb 21, 2019 51.97 52.02 51.70 52.02 3,900 +0.55(+1.06%)
Feb 20, 2019 51.04 51.48 51.04 51.48 3,200 +0.11(+0.22%)
Feb 19, 2019 51.36 51.36 51.15 51.36 4,876 -0.43(-0.82%)
Feb 15, 2019 51.66 51.87 51.66 51.79 800 +0.24(+0.47%)
Feb 14, 2019 51.81 51.83 51.55 51.55 470 -0.07(-0.13%)
Feb 13, 2019 51.61 51.61 51.61 51.61 11 -0.06(-0.11%)
Feb 12, 2019 52.02 52.02 51.67 51.67 300 -0.81(-1.54%)
Feb 11, 2019 52.48 52.48 52.48 52.48 1,804 -0.02(-0.03%)
Feb 08, 2019 52.77 53.00 52.50 52.50 1,700 +0.21(+0.40%)
Feb 07, 2019 52.29 52.29 52.29 52.29 5 +1.61(+3.19%)
Feb 06, 2019 50.68 50.68 50.68 50.68 901 +0.29(+0.57%)
Feb 05, 2019 50.42 50.42 50.33 50.39 1,900 -0.80(-1.57%)
Feb 04, 2019 51.86 52.11 51.15 51.19 4,210 -0.86(-1.65%)
Feb 01, 2019 51.80 52.07 51.49 52.05 4,400 +0.39(+0.76%)
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%)
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.