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, 2020 31.54 32.40 31.54 32.09 2,888 +0.04(+0.12%)
Apr 29, 2020 32.45 32.45 31.88 32.05 2,073 -1.46(-4.37%)
Apr 28, 2020 32.93 33.51 32.93 33.51 2,873 +0.94(+2.88%)
Apr 27, 2020 32.25 32.57 32.20 32.57 5,276 -0.44(-1.35%)
Apr 24, 2020 33.02 33.02 33.02 33.02 500 -0.49(-1.45%)
Apr 23, 2020 33.51 33.51 33.51 33.51 44 +0.23(+0.70%)
Apr 22, 2020 33.20 33.27 33.20 33.27 254 -1.26(-3.64%)
Apr 21, 2020 33.90 34.55 33.90 34.53 6,330 +16.29(+89.29%)
Apr 20, 2020 33.16 18.24 18.24 18.24 291 -15.09(-45.27%)
Apr 17, 2020 33.05 33.35 32.93 33.33 3,900 +0.20(+0.60%)
Apr 16, 2020 33.55 33.55 33.13 33.13 3,378 -0.68(-2.01%)
Apr 15, 2020 34.01 34.01 33.81 33.81 2,963 -0.20(-0.59%)
Apr 14, 2020 34.74 34.83 33.75 34.01 1,674 -1.66(-4.65%)
Apr 13, 2020 35.99 35.99 35.67 35.67 794 -1.51(-4.06%)
Apr 09, 2020 36.81 37.37 36.78 37.18 2,300 -0.20(-0.53%)
Apr 08, 2020 38.05 38.05 37.38 37.38 1,565 -0.42(-1.11%)
Apr 07, 2020 37.32 37.80 36.90 37.80 1,232 -0.33(-0.87%)
Apr 06, 2020 39.39 39.68 38.13 38.13 3,860 -2.90(-7.07%)
Apr 03, 2020 41.03 41.03 41.03 41.03 100 +0.39(+0.95%)
Apr 02, 2020 40.60 40.64 40.41 40.64 355 -0.11(-0.27%)
Apr 01, 2020 40.00 41.05 40.00 40.75 1,120 +1.86(+4.79%)
Mar 31, 2020 38.71 39.26 37.90 38.89 3,246 -0.36(-0.92%)
Mar 30, 2020 39.80 40.10 39.24 39.25 6,249 +12.36(+45.97%)
Mar 27, 2020 26.96 27.20 26.57 26.89 4,100 -12.14(-31.11%)
Mar 26, 2020 39.41 39.63 39.03 39.03 1,964 -1.15(-2.86%)
Mar 25, 2020 40.09 40.70 39.23 40.18 2,510 -0.14(-0.34%)
Mar 24, 2020 40.54 40.82 40.31 40.31 1,951 -3.14(-7.23%)
Mar 23, 2020 44.95 45.22 43.45 43.45 6,962 -0.73(-1.65%)
Mar 20, 2020 42.10 44.20 42.09 44.18 9,900 +0.88(+2.04%)
Mar 19, 2020 43.55 44.69 41.93 43.30 9,589 -2.93(-6.34%)
Mar 18, 2020 45.44 47.00 44.56 46.23 5,161 +2.51(+5.74%)
Mar 17, 2020 44.72 45.23 42.38 43.72 5,078 -2.04(-4.46%)
Mar 16, 2020 44.00 45.76 43.03 45.76 6,518 +5.26(+12.98%)
Mar 13, 2020 41.63 43.19 40.50 40.50 6,500 -2.40(-5.59%)
Mar 12, 2020 42.72 42.90 41.38 42.90 8,476 +3.95(+10.14%)
Mar 11, 2020 38.00 39.30 38.00 38.95 2,814 +1.45(+3.86%)
Mar 10, 2020 37.61 39.00 37.50 37.50 3,145 -2.09(-5.28%)
Mar 09, 2020 38.54 39.59 38.46 39.59 3,188 +2.67(+7.23%)
Mar 06, 2020 36.88 37.31 36.88 36.92 700 +0.87(+2.41%)
Mar 05, 2020 35.48 36.06 35.48 36.05 2,551 +0.97(+2.77%)
Mar 04, 2020 35.76 35.84 35.08 35.08 7,000 -1.09(-3.01%)
Mar 03, 2020 35.16 36.47 34.87 36.17 3,301 +0.72(+2.04%)
Mar 02, 2020 36.41 36.82 35.44 35.44 4,500 -1.97(-5.26%)
Feb 28, 2020 38.64 38.65 37.41 37.41 4,600 +0.08(+0.22%)
Feb 27, 2020 36.72 37.46 35.97 37.33 17,003 +1.94(+5.47%)
Feb 26, 2020 34.89 35.39 34.89 35.39 717 -0.20(-0.57%)
Feb 25, 2020 35.55 35.65 35.54 35.60 1,510 +0.94(+2.72%)
Feb 24, 2020 34.43 34.65 34.39 34.65 711 +1.62(+4.91%)
Feb 21, 2020 33.03 33.03 33.03 33.03 1,500 +0.64(+1.97%)
Feb 20, 2020 32.18 32.74 32.18 32.39 900 +0.38(+1.20%)
Feb 19, 2020 32.01 32.01 32.01 32.01 573 -0.76(-2.32%)
Feb 18, 2020 33.31 33.31 32.77 32.77 1,000 -0.66(-1.98%)
Feb 14, 2020 33.43 33.43 33.43 33.43 100 -0.16(-0.47%)
Feb 13, 2020 33.59 33.59 33.59 33.59 4,710 -0.13(-0.39%)
Feb 12, 2020 33.68 33.72 33.68 33.72 200 -0.53(-1.56%)
Feb 11, 2020 34.24 34.34 34.24 34.25 400 +13.15(+62.35%)
Feb 10, 2020 34.36 34.36 34.36 21.10 901 -13.67(-39.32%)
Feb 07, 2020 34.81 34.81 34.77 34.77 200 +0.27(+0.79%)
Feb 06, 2020 35.08 35.09 34.11 34.49 9,362 -0.89(-2.51%)
Feb 05, 2020 34.50 35.53 34.50 35.38 1,655 +1.16(+3.39%)
Feb 04, 2020 34.47 34.49 33.70 34.22 4,000 -1.44(-4.04%)
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.