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 (%)
Jul 31, 2020 23.33 23.80 23.33 23.66 1,800 -0.27(-1.13%)
Jul 30, 2020 24.06 24.22 23.86 23.93 4,289 -0.04(-0.18%)
Jul 29, 2020 24.02 24.10 23.91 23.98 22,271 -0.35(-1.44%)
Jul 28, 2020 24.11 24.33 24.10 24.33 1,300 +0.38(+1.59%)
Jul 27, 2020 24.16 24.40 23.94 23.94 8,238 -0.46(-1.87%)
Jul 24, 2020 24.79 24.82 24.26 24.40 10,800 +15.02(+160.06%)
Jul 23, 2020 8.850 9.510 8.838 9.383 735 -14.16(-60.15%)
Jul 22, 2020 23.55 23.64 23.43 23.55 2,777 +0.04(+0.18%)
Jul 21, 2020 23.39 23.50 23.33 23.50 1,827 +0.33(+1.40%)
Jul 20, 2020 23.98 23.98 23.14 23.18 3,996 -0.97(-4.02%)
Jul 17, 2020 24.15 24.35 24.10 24.15 2,000 +0.10(+0.41%)
Jul 16, 2020 24.21 24.38 23.91 24.05 5,443 +0.25(+1.03%)
Jul 15, 2020 23.70 24.28 23.70 23.80 3,172 +0.01(+0.06%)
Jul 14, 2020 24.11 24.67 23.75 23.79 14,945 -0.19(-0.79%)
Jul 13, 2020 22.58 23.98 22.50 23.98 4,004 +0.73(+3.15%)
Jul 10, 2020 23.86 24.02 23.25 23.25 2,600 -0.52(-2.18%)
Jul 09, 2020 23.85 24.21 23.71 23.77 3,299 -0.39(-1.60%)
Jul 08, 2020 24.51 24.54 24.15 24.15 9,590 -0.67(-2.69%)
Jul 07, 2020 24.73 24.84 24.54 24.82 18,665 +0.08(+0.34%)
Jul 06, 2020 25.43 25.45 24.73 24.74 13,350 -1.43(-5.47%)
Jul 02, 2020 26.06 26.17 26.06 26.17 600 -0.37(-1.38%)
Jul 01, 2020 26.82 26.82 26.53 26.53 5,661 -0.70(-2.58%)
Jun 30, 2020 12.41 27.81 27.24 27.24 2,815 -0.59(-2.12%)
Jun 29, 2020 28.33 28.57 27.83 27.83 3,621 -0.33(-1.19%)
Jun 26, 2020 27.18 28.16 27.18 28.16 1,500 +1.09(+4.04%)
Jun 25, 2020 27.54 27.54 27.07 27.07 1,525 -0.23(-0.85%)
Jun 24, 2020 26.64 27.36 26.64 27.30 3,570 +0.57(+2.13%)
Jun 23, 2020 26.72 26.78 26.46 26.73 11,992 -0.21(-0.79%)
Jun 22, 2020 27.22 27.22 26.94 26.94 6,562 -0.29(-1.08%)
Jun 19, 2020 27.24 27.24 27.24 27.24 100 +0.03(+0.12%)
Jun 18, 2020 27.28 27.36 27.20 27.20 1,262 +15.11(+124.91%)
Jun 17, 2020 27.31 12.10 12.10 12.10 2,567 -15.35(-55.92%)
Jun 16, 2020 27.73 27.73 27.39 27.44 5,548 -0.41(-1.47%)
Jun 15, 2020 27.85 27.85 27.85 27.85 108 -0.47(-1.66%)
Jun 12, 2020 27.85 28.78 27.81 28.32 2,500 -0.16(-0.56%)
Jun 11, 2020 27.90 28.49 27.66 28.48 3,241 +1.27(+4.65%)
Jun 10, 2020 27.35 27.35 27.21 27.21 875 -0.52(-1.86%)
Jun 09, 2020 28.04 28.04 27.67 27.73 3,413 -0.36(-1.28%)
Jun 08, 2020 28.47 28.49 28.09 28.09 3,340 -0.50(-1.74%)
Jun 05, 2020 28.71 28.71 28.56 28.59 2,200 -0.65(-2.23%)
Jun 04, 2020 28.78 29.24 28.68 29.24 252 +0.48(+1.68%)
Jun 03, 2020 29.01 29.14 28.75 28.75 453 -0.39(-1.33%)
Jun 02, 2020 29.19 29.19 29.14 29.14 426 -0.11(-0.39%)
Jun 01, 2020 14.01 29.52 29.26 29.26 12 -0.52(-1.76%)
May 29, 2020 30.17 30.28 29.78 29.78 3,700 -0.41(-1.36%)
May 28, 2020 30.05 30.25 29.70 30.19 1,725 +15.63(+107.41%)
May 27, 2020 30.15 15.01 14.55 14.56 1,595 +0.20(+1.40%)
May 26, 2020 13.90 14.35 13.90 14.35 2,075 -15.30(-51.59%)
May 22, 2020 29.79 29.83 29.58 29.65 3,400 +0.18(+0.62%)
May 21, 2020 29.40 29.47 29.40 29.47 1,047 +0.19(+0.63%)
May 20, 2020 29.37 29.37 29.28 29.28 539 -0.63(-2.11%)
May 19, 2020 29.59 29.91 29.59 29.91 576 +15.11(+102.11%)
May 18, 2020 14.97 14.97 14.80 14.80 1,019 -16.07(-52.05%)
May 15, 2020 30.87 30.87 30.87 30.87 100 -0.59(-1.87%)
May 14, 2020 31.91 32.43 31.45 31.45 1,000 -0.33(-1.04%)
May 13, 2020 30.98 32.09 30.98 31.79 3,062 +0.44(+1.40%)
May 12, 2020 31.17 31.35 31.17 31.35 217 +0.58(+1.88%)
May 11, 2020 31.04 31.12 30.68 30.77 5,356 -0.36(-1.15%)
May 08, 2020 31.09 31.13 31.09 31.13 600 -0.64(-2.01%)
May 07, 2020 31.83 31.83 31.77 31.77 401 +14.83(+87.53%)
May 06, 2020 32.14 16.94 16.68 16.94 1,043 -15.49(-47.76%)
May 05, 2020 32.09 32.43 32.02 32.43 2,505 -0.31(-0.96%)
May 04, 2020 33.07 33.27 32.74 32.74 691 +14.54(+79.88%)
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.