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 (%)
Sep 30, 2021 13.90 13.98 13.87 13.98 1,713 -0.05(-0.38%)
Sep 29, 2021 13.87 14.03 13.82 14.03 1,799 +11.10(+379.58%)
Sep 28, 2021 13.89 13.91 13.89 2.925 619 -10.67(-78.47%)
Sep 27, 2021 13.59 13.59 13.59 13.59 3,863 +10.81(+388.00%)
Sep 24, 2021 13.68 2.820 2.785 2.785 1,562 -10.76(-79.44%)
Sep 23, 2021 13.62 13.63 13.54 13.54 1,210 -0.14(-1.02%)
Sep 22, 2021 13.67 13.68 2.820 13.68 396 -0.17(-1.23%)
Sep 21, 2021 2.900 13.85 13.85 13.85 3,754 +10.90(+369.66%)
Sep 20, 2021 14.10 14.10 13.96 2.949 37,180 +0.18(+6.61%)
Sep 17, 2021 13.54 13.55 2.766 2.766 3,620 -10.70(-79.45%)
Sep 16, 2021 13.58 13.58 13.46 13.46 2,675 +10.73(+392.31%)
Sep 15, 2021 13.64 13.64 2.735 2.735 2,964 -0.04(-1.48%)
Sep 14, 2021 13.44 13.58 2.750 2.776 6,815 -10.70(-79.40%)
Sep 13, 2021 13.32 13.48 2.746 13.48 41,766 +10.77(+396.92%)
Sep 10, 2021 13.40 2.713 13.40 2.713 100 +0.04(+1.68%)
Sep 09, 2021 2.660 13.29 13.29 2.668 2,294 -10.57(-79.85%)
Sep 08, 2021 2.645 2.645 13.24 13.24 172 +10.65(+412.14%)
Sep 07, 2021 2.600 2.600 13.08 2.585 38,358 -0.08(-2.90%)
Sep 03, 2021 13.27 13.27 2.662 2.662 100 -0.02(-0.82%)
Sep 02, 2021 13.32 2.684 13.32 2.684 5,891 -10.57(-79.74%)
Sep 01, 2021 2.670 13.25 2.611 13.25 40,848 +10.53(+387.63%)
Aug 31, 2021 13.44 2.750 13.42 2.718 1,232 -10.75(-79.82%)
Aug 30, 2021 13.47 13.47 13.47 13.47 737 -0.22(-1.61%)
Aug 27, 2021 2.850 13.69 13.69 13.69 100 +10.80(+372.91%)
Aug 26, 2021 13.83 13.83 13.83 2.895 4,723 +0.05(+1.75%)
Aug 25, 2021 13.75 2.845 2.845 2.845 17 -0.01(-0.35%)
Aug 24, 2021 13.82 2.890 2.855 2.855 1,349 -0.08(-2.70%)
Aug 23, 2021 13.96 13.96 2.934 2.934 1,169 -11.35(-79.45%)
Aug 20, 2021 14.36 3.120 14.28 14.28 4,982 +11.12(+352.11%)
Aug 19, 2021 14.51 3.161 14.36 3.159 7,230 -11.23(-78.05%)
Aug 18, 2021 14.32 14.39 3.080 14.39 1,093 +11.28(+363.42%)
Aug 17, 2021 14.25 14.42 14.20 3.105 3,618 +0.11(+3.84%)
Aug 16, 2021 14.22 3.060 2.990 2.990 2,912 +0.06(+1.89%)
Aug 13, 2021 13.89 2.939 2.910 2.934 2,575 +0.02(+0.85%)
Aug 12, 2021 2.970 13.95 2.910 2.910 1,750 -0.02(-0.52%)
Aug 11, 2021 13.91 13.91 13.91 2.925 8,574 +0.02(+0.82%)
Aug 10, 2021 13.85 2.901 2.901 2.901 136 -10.85(-78.90%)
Aug 09, 2021 13.75 13.75 13.75 13.75 863 -0.03(-0.25%)
Aug 06, 2021 13.73 2.875 2.851 13.79 9,469 +10.97(+389.71%)
Aug 05, 2021 13.73 2.815 2.815 2.815 21 -0.04(-1.26%)
Aug 04, 2021 13.73 13.75 2.841 2.851 695 -10.99(-79.40%)
Aug 03, 2021 13.80 2.895 2.895 13.84 3,366 +10.95(+379.65%)
Aug 02, 2021 13.82 2.885 13.82 2.885 220 -11.02(-79.25%)
Jul 30, 2021 13.97 2.929 13.91 13.91 400 +0.16(+1.14%)
Jul 29, 2021 13.78 2.855 2.855 13.75 1,542 -0.01(-0.05%)
Jul 28, 2021 13.87 13.88 2.853 13.76 3,444 +10.79(+363.30%)
Jul 27, 2021 13.89 14.09 2.960 2.969 1,485 -10.85(-78.51%)
Jul 26, 2021 13.73 13.82 2.885 13.82 992 +10.99(+388.34%)
Jul 23, 2021 13.67 13.67 13.65 2.830 9,009 -0.04(-1.22%)
Jul 22, 2021 13.76 13.76 2.865 2.865 930 -10.96(-79.28%)
Jul 21, 2021 13.83 13.83 13.83 13.83 182 +10.91(+373.78%)
Jul 20, 2021 14.03 2.919 13.89 2.919 1,134 -0.09(-3.02%)
Jul 19, 2021 14.09 14.15 14.09 3.010 23,469 -10.98(-78.49%)
Jul 16, 2021 13.99 13.99 13.99 13.99 100 +0.25(+1.80%)
Jul 15, 2021 2.770 13.74 2.770 13.74 959 +0.13(+0.96%)
Jul 14, 2021 13.61 13.61 13.61 13.61 5 +10.81(+385.33%)
Jul 13, 2021 13.59 2.805 2.805 2.805 3,203 -10.80(-79.39%)
Jul 12, 2021 13.61 13.61 13.61 13.61 233 +10.76(+376.94%)
Jul 09, 2021 2.853 2.853 2.853 2.853 100 -0.09(-3.03%)
Jul 08, 2021 14.01 3.010 13.94 2.942 6,891 +0.09(+3.21%)
Jul 07, 2021 13.73 2.851 13.73 2.851 410 +0.05(+1.66%)
Jul 06, 2021 13.59 13.61 13.59 2.804 262 +0.00(+0.12%)
Jul 02, 2021 13.63 2.820 2.801 2.801 405 -10.89(-79.54%)
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.