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

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

31.96 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 7.920 8.000 7.780 7.840 6,008,088 -0.13(-1.63%)
Jul 28, 2023 8.340 8.420 7.890 7.970 10,954,275 -0.71(-8.18%)
Jul 27, 2023 8.030 8.779 7.930 8.680 11,684,095 +0.06(+0.70%)
Jul 26, 2023 8.500 8.880 8.430 8.620 11,114,595 +0.16(+1.89%)
Jul 25, 2023 8.550 8.600 8.320 8.460 7,381,466 -0.25(-2.87%)
Jul 24, 2023 8.740 8.990 8.630 8.710 8,776,609 -0.06(-0.68%)
Jul 21, 2023 8.330 8.841 8.310 8.770 17,438,668 +0.23(+2.69%)
Jul 20, 2023 7.890 8.610 7.822 8.540 17,402,164 +1.04(+13.87%)
Jul 19, 2023 7.300 7.570 7.260 7.500 18,948,114 +0.05(+0.67%)
Jul 18, 2023 7.780 8.020 7.360 7.450 12,000,192 -0.32(-4.12%)
Jul 17, 2023 7.890 8.010 7.710 7.770 6,969,706 -0.28(-3.48%)
Jul 14, 2023 7.900 8.140 7.550 8.050 10,579,383 +0.08(+1.00%)
Jul 13, 2023 8.340 8.380 7.910 7.970 9,864,541 -0.69(-7.97%)
Jul 12, 2023 8.760 8.940 8.550 8.660 10,852,301 -0.48(-5.25%)
Jul 11, 2023 9.220 9.420 9.070 9.140 5,180,597 -0.07(-0.76%)
Jul 10, 2023 9.050 9.550 8.989 9.210 7,060,626 +0.22(+2.45%)
Jul 07, 2023 8.840 9.000 8.600 8.990 7,110,887 +0.10(+1.12%)
Jul 06, 2023 8.960 9.210 8.829 8.890 9,227,266 +0.20(+2.30%)
Jul 05, 2023 8.820 8.850 8.531 8.690 7,027,374 -0.04(-0.46%)
Jul 03, 2023 8.790 8.881 8.620 8.730 4,042,231 -0.22(-2.46%)
Jun 30, 2023 9.120 9.150 8.760 8.950 8,173,966 -0.52(-5.49%)
Jun 29, 2023 9.190 9.569 9.092 9.470 6,032,093 +0.24(+2.60%)
Jun 28, 2023 9.650 9.660 8.940 9.230 9,917,785 -0.30(-3.15%)
Jun 27, 2023 9.890 10.11 9.421 9.530 8,469,088 -0.64(-6.29%)
Jun 26, 2023 9.370 10.18 9.090 10.17 7,995,706 +0.83(+8.89%)
Jun 23, 2023 9.470 9.620 9.100 9.340 8,242,872 +0.19(+2.08%)
Jun 22, 2023 9.760 9.830 9.120 9.150 7,511,713 -0.40(-4.19%)
Jun 21, 2023 8.950 9.650 8.870 9.550 11,647,836 +0.65(+7.30%)
Jun 20, 2023 9.130 9.270 8.782 8.900 6,162,328 -0.12(-1.33%)
Jun 16, 2023 8.450 9.040 8.440 9.020 7,948,527 +0.33(+3.80%)
Jun 15, 2023 9.200 9.280 8.540 8.690 8,893,894 -0.29(-3.23%)
Jun 14, 2023 9.360 9.559 8.960 8.980 14,360,610 -0.38(-4.06%)
Jun 13, 2023 9.290 9.690 9.211 9.360 7,055,056 -0.27(-2.80%)
Jun 12, 2023 9.940 10.10 9.600 9.630 6,504,858 -0.55(-5.40%)
Jun 09, 2023 10.07 10.30 9.721 10.18 13,430,983 -0.28(-2.68%)
Jun 08, 2023 11.09 11.23 10.38 10.46 7,665,944 -0.65(-5.85%)
Jun 07, 2023 10.08 11.20 9.795 11.11 13,446,577 +0.90(+8.81%)
Jun 06, 2023 10.46 10.58 10.08 10.21 3,931,149 -0.19(-1.83%)
Jun 05, 2023 10.55 10.66 10.10 10.40 6,002,463 -0.19(-1.79%)
Jun 02, 2023 10.50 10.72 10.12 10.59 5,824,975 -0.23(-2.13%)
Jun 01, 2023 11.54 11.63 10.62 10.82 3,089,160 -0.65(-5.67%)
May 31, 2023 11.45 11.71 11.04 11.47 4,886,336 +0.29(+2.59%)
May 30, 2023 10.94 11.43 10.79 11.18 4,548,230 -0.51(-4.36%)
May 26, 2023 12.87 12.95 11.55 11.69 6,485,421 -1.27(-9.80%)
May 25, 2023 12.84 13.34 12.68 12.96 5,949,072 -1.06(-7.56%)
May 24, 2023 14.49 14.53 13.81 14.02 7,180,996 -0.07(-0.50%)
May 23, 2023 13.92 14.14 13.39 14.09 5,462,768 +0.51(+3.76%)
May 22, 2023 14.03 14.04 13.34 13.58 4,792,959 -0.33(-2.37%)
May 19, 2023 13.67 14.06 13.52 13.91 4,752,198 +0.42(+3.11%)
May 18, 2023 14.80 14.80 13.46 13.49 6,930,606 -1.60(-10.60%)
May 17, 2023 15.78 15.83 14.98 15.09 4,913,270 -0.86(-5.39%)
May 16, 2023 16.60 16.60 15.59 15.95 3,575,153 -0.43(-2.63%)
May 15, 2023 16.67 16.97 16.31 16.38 3,038,519 -0.32(-1.92%)
May 12, 2023 16.15 17.10 16.02 16.70 6,550,394 +0.45(+2.77%)
May 11, 2023 16.57 16.73 16.08 16.25 4,018,761 -0.46(-2.75%)
May 10, 2023 17.08 17.32 16.47 16.71 5,917,734 -0.97(-5.49%)
May 09, 2023 17.88 17.88 17.50 17.68 1,990,545 +0.10(+0.57%)
May 08, 2023 18.30 18.48 17.49 17.58 2,983,252 -0.91(-4.92%)
May 05, 2023 19.41 19.52 18.22 18.49 4,450,882 -1.20(-6.09%)
May 04, 2023 20.17 20.25 18.98 19.69 3,094,222 -0.51(-2.52%)
May 03, 2023 19.97 20.34 19.21 20.20 4,630,793 +0.69(+3.54%)
May 02, 2023 19.10 19.85 18.84 19.51 3,570,465 +0.54(+2.85%)
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.