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

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

35.55 -2.53 (-6.64%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 3834 3878 3748 3830 335 +130.00(+3.51%)
Apr 29, 2019 3792 3792 3672 3700 201 -90.00(-2.37%)
Apr 26, 2019 3726 3875 3726 3790 247 +80.48(+2.17%)
Apr 25, 2019 3600 3724 3588 3710 533 +51.52(+1.41%)
Apr 24, 2019 3554 3668 3554 3658 275 +98.00(+2.75%)
Apr 23, 2019 3796 3796 3520 3560 634 -328.00(-8.44%)
Apr 22, 2019 4016 4018 3880 3888 317 -50.00(-1.27%)
Apr 18, 2019 3980 3980 3926 3938 129 -18.10(-0.46%)
Apr 17, 2019 3898 3988 3884 3956 534 -18.72(-0.47%)
Apr 16, 2019 4016 4059 3935 3975 255 -122.80(-3.00%)
Apr 15, 2019 4050 4212 4050 4098 564 +95.62(+2.39%)
Apr 12, 2019 3950 4026 3932 4002 286 +16.00(+0.40%)
Apr 11, 2019 3958 4000 3951 3986 198 +80.00(+2.05%)
Apr 10, 2019 3902 3948 3882 3906 212 -4.00(-0.10%)
Apr 09, 2019 3868 3918 3820 3910 398 +26.00(+0.67%)
Apr 08, 2019 3944 3944 3880 3884 170 -32.00(-0.82%)
Apr 05, 2019 3966 3988 3910 3916 293 -113.52(-2.82%)
Apr 04, 2019 4074 4106 3984 4030 331 +39.52(+0.99%)
Apr 03, 2019 4068 4068 3880 3990 519 -108.00(-2.64%)
Apr 02, 2019 4196 4196 4088 4098 229 -90.00(-2.15%)
Apr 01, 2019 4256 4294 4160 4188 345 -234.00(-5.29%)
Mar 29, 2019 4400 4500 4393 4422 123 -90.00(-1.99%)
Mar 28, 2019 4548 4644 4500 4512 197 -38.00(-0.84%)
Mar 27, 2019 4436 4678 4428 4550 158 +68.00(+1.52%)
Mar 26, 2019 4408 4540 4269 4482 180 -61.86(-1.36%)
Mar 25, 2019 4594 4678 4482 4544 467 +43.60(+0.97%)
Mar 22, 2019 4276 4505 4170 4500 1,041 +320.26(+7.66%)
Mar 21, 2019 4382 4420 4170 4180 808 -184.44(-4.23%)
Mar 20, 2019 4580 4628 4342 4364 429 -209.56(-4.58%)
Mar 19, 2019 4574 4652 4496 4574 349 -82.00(-1.76%)
Mar 18, 2019 4640 4700 4536 4656 216 +56.00(+1.22%)
Mar 15, 2019 4682 4712 4590 4600 194 -66.00(-1.41%)
Mar 14, 2019 4618 4670 4580 4666 121 +76.00(+1.66%)
Mar 13, 2019 4658 4661 4520 4590 323 -152.00(-3.21%)
Mar 12, 2019 4708 4764 4680 4742 188 -12.74(-0.27%)
Mar 11, 2019 5124 5124 4743 4755 477 -484.04(-9.24%)
Mar 08, 2019 5480 5514 5239 5239 230 +16.78(+0.32%)
Mar 07, 2019 4950 5264 4950 5222 352 +324.00(+6.61%)
Mar 06, 2019 4884 4940 4832 4898 170 +10.00(+0.20%)
Mar 05, 2019 4956 5065 4820 4888 190 -68.00(-1.37%)
Mar 04, 2019 4892 5148 4795 4956 375 -72.00(-1.43%)
Mar 01, 2019 4934 5108 4920 5028 217 +28.00(+0.56%)
Feb 28, 2019 5016 5078 4944 5000 117 +32.00(+0.64%)
Feb 27, 2019 4980 5156 4944 4968 110 -23.70(-0.47%)
Feb 26, 2019 4998 5064 4946 4992 144 +71.70(+1.46%)
Feb 25, 2019 4820 4920 4724 4920 213 -118.00(-2.34%)
Feb 22, 2019 5144 5150 5034 5038 248 -170.00(-3.26%)
Feb 21, 2019 5086 5278 5056 5208 183 +116.00(+2.28%)
Feb 20, 2019 4968 5118 4908 5092 216 +46.00(+0.91%)
Feb 19, 2019 5150 5150 4972 5046 231 -122.00(-2.36%)
Feb 15, 2019 5002 5206 4962 5168 842 +44.00(+0.86%)
Feb 14, 2019 5236 5272 5080 5124 363 +14.00(+0.27%)
Feb 13, 2019 5050 5137 4987 5110 230 -16.00(-0.31%)
Feb 12, 2019 5238 5268 5102 5126 245 -250.00(-4.65%)
Feb 11, 2019 5252 5426 5220 5376 202 +8.00(+0.15%)
Feb 08, 2019 5542 5582 5350 5368 417 +60.00(+1.13%)
Feb 07, 2019 5132 5462 5132 5308 575 +450.00(+9.26%)
Feb 06, 2019 4748 4930 4710 4858 361 +78.00(+1.63%)
Feb 05, 2019 4940 4940 4756 4780 372 -236.02(-4.71%)
Feb 04, 2019 5280 5288 4984 5016 361 -263.98(-5.00%)
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.