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 (%)
Apr 30, 2019 47.25 47.25 47.09 47.09 100 +0.53(+1.14%)
Apr 29, 2019 46.56 46.56 46.56 46.56 5,997 -0.39(-0.83%)
Apr 26, 2019 46.82 47.10 46.82 46.95 4,900 +6.43(+15.87%)
Apr 25, 2019 46.15 40.52 39.60 40.52 1,500 -5.89(-12.68%)
Apr 24, 2019 46.20 46.40 46.05 46.40 2,124 +0.45(+0.98%)
Apr 23, 2019 45.95 45.95 45.95 45.95 1,000 -1.34(-2.82%)
Apr 22, 2019 47.80 47.80 47.29 47.29 500 -0.24(-0.50%)
Apr 18, 2019 47.55 47.55 47.52 47.52 500 -0.06(-0.13%)
Apr 17, 2019 47.66 47.66 47.59 47.59 800 +5.12(+12.05%)
Apr 16, 2019 47.65 42.49 42.47 42.47 600 -5.66(-11.76%)
Apr 15, 2019 47.81 48.17 47.81 48.13 1,100 +0.37(+0.77%)
Apr 12, 2019 47.56 47.76 47.56 47.76 100 +0.06(+0.13%)
Apr 11, 2019 47.51 47.70 47.51 47.70 500 +5.76(+13.74%)
Apr 10, 2019 41.96 41.96 41.93 41.93 1,875 -5.44(-11.49%)
Apr 09, 2019 47.31 47.38 47.31 47.38 500 +0.10(+0.22%)
Apr 08, 2019 47.48 47.48 47.27 47.27 200 -0.14(-0.30%)
Apr 05, 2019 47.65 47.65 47.41 47.41 600 -0.41(-0.85%)
Apr 04, 2019 47.77 48.03 47.74 47.82 2,000 +0.15(+0.31%)
Apr 03, 2019 47.75 47.75 47.36 47.67 1,810 -0.44(-0.92%)
Apr 02, 2019 48.10 48.18 48.07 48.11 12,100 -0.32(-0.65%)
Apr 01, 2019 48.77 48.77 48.43 48.43 300 -0.89(-1.81%)
Mar 29, 2019 49.63 49.69 49.31 49.32 7,500 -0.34(-0.68%)
Mar 28, 2019 49.97 49.97 49.65 49.66 2,100 -0.23(-0.46%)
Mar 27, 2019 49.89 49.89 49.89 49.89 2,540 +0.33(+0.66%)
Mar 26, 2019 49.64 49.64 49.56 49.56 400 +3.28(+7.08%)
Mar 25, 2019 46.79 47.02 46.05 46.28 2,546 -3.33(-6.72%)
Mar 22, 2019 48.54 49.63 48.54 49.62 1,700 +1.23(+2.53%)
Mar 21, 2019 48.77 48.87 48.38 48.39 5,500 -0.69(-1.40%)
Mar 20, 2019 49.74 49.75 49.03 49.08 1,200 -0.92(-1.84%)
Mar 19, 2019 49.89 50.02 49.64 50.00 3,400 -0.17(-0.34%)
Mar 18, 2019 49.92 50.17 49.71 50.17 1,000 +0.12(+0.24%)
Mar 15, 2019 50.00 50.05 50.00 50.05 1,200 -0.09(-0.18%)
Mar 14, 2019 49.99 50.15 49.99 50.14 5,200 +0.33(+0.66%)
Mar 13, 2019 49.90 49.90 49.67 49.81 6,000 -0.56(-1.11%)
Mar 12, 2019 50.32 50.37 50.24 50.37 1,800 -0.10(-0.19%)
Mar 11, 2019 51.28 51.28 50.43 50.47 5,802 -1.57(-3.02%)
Mar 08, 2019 52.63 52.63 52.04 52.04 200 +0.05(+0.10%)
Mar 07, 2019 52.09 52.09 51.99 51.99 202 +1.04(+2.04%)
Mar 06, 2019 51.03 51.03 50.92 50.95 914 +0.17(+0.34%)
Mar 05, 2019 50.96 50.96 50.61 50.78 2,000 -0.40(-0.78%)
Mar 04, 2019 50.70 51.61 50.70 51.18 400 -0.11(-0.22%)
Mar 01, 2019 51.24 51.44 51.20 51.29 800 +0.02(+0.04%)
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%)
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.