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 (%)
Dec 31, 2018 58.49 59.45 58.39 59.37 400 +0.07(+0.12%)
Dec 28, 2018 59.30 59.30 59.30 59.30 100 -0.56(-0.94%)
Dec 27, 2018 59.86 59.86 59.86 59.86 3,101 -7.82(-11.55%)
Dec 26, 2018 77.62 77.62 67.68 67.68 182 -10.30(-13.21%)
Dec 24, 2018 77.30 77.98 75.81 77.98 200 +15.61(+25.02%)
Dec 21, 2018 60.12 62.37 60.12 62.37 100 +2.17(+3.60%)
Dec 20, 2018 60.20 60.20 60.20 60.20 64 +1.93(+3.32%)
Dec 19, 2018 58.38 58.41 58.23 58.27 7,601 +1.95(+3.47%)
Dec 18, 2018 56.32 56.32 56.32 56.32 807 -0.48(-0.85%)
Dec 17, 2018 56.80 56.80 56.80 56.80 1,402 +2.13(+3.90%)
Dec 14, 2018 54.67 54.67 54.67 54.67 900 +1.03(+1.93%)
Dec 13, 2018 53.64 53.64 53.64 53.64 207 -1.93(-3.48%)
Dec 12, 2018 54.02 55.57 54.02 55.57 1,615 +0.86(+1.57%)
Dec 11, 2018 53.88 54.71 53.88 54.71 401 -0.04(-0.08%)
Dec 10, 2018 54.76 54.76 54.76 54.76 3 +0.50(+0.91%)
Dec 07, 2018 54.26 54.26 54.26 54.26 100 +0.00(+0.00%)
Dec 06, 2018 54.77 54.77 54.26 54.26 200 -2.94(-5.14%)
Dec 04, 2018 53.38 57.20 53.38 57.20 5,200 +2.90(+5.34%)
Dec 03, 2018 54.30 54.30 54.30 54.30 52 +0.00(+0.00%)
Nov 30, 2018 54.30 54.30 54.30 54.30 100 -4.38(-7.46%)
Nov 29, 2018 56.98 58.82 56.98 58.68 3,200 +0.92(+1.59%)
Nov 28, 2018 59.13 59.97 57.76 57.76 1,616 -2.90(-4.78%)
Nov 27, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 26, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 23, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 21, 2018 60.66 60.66 60.66 0 +0.00(+0.00%)
Nov 20, 2018 60.66 60.66 60.66 60.66 34 +0.00(+0.00%)
Nov 19, 2018 60.66 60.66 60.66 60.66 503 +5.83(+10.63%)
Nov 16, 2018 54.83 54.83 54.83 54.83 100 +1.31(+2.45%)
Nov 15, 2018 53.52 53.52 53.52 53.52 200 -0.64(-1.18%)
Nov 14, 2018 54.16 54.16 54.16 54.16 100 +0.00(+0.00%)
Nov 13, 2018 54.16 54.16 54.16 0 +0.00(+0.00%)
Nov 12, 2018 54.16 54.16 54.16 54.16 20 +1.57(+2.99%)
Nov 09, 2018 52.59 52.59 52.59 52.59 100 +0.00(+0.00%)
Nov 08, 2018 52.59 52.59 52.59 52.59 3 +0.00(+0.00%)
Nov 07, 2018 52.59 52.59 52.59 52.59 9 -1.57(-2.90%)
Nov 06, 2018 54.16 54.16 54.16 54.16 2 +0.00(+0.00%)
Nov 05, 2018 54.16 54.16 54.16 54.16 2 +1.57(+2.99%)
Nov 02, 2018 52.59 52.59 52.59 52.59 400 +1.39(+2.71%)
Nov 01, 2018 51.20 51.20 51.20 51.20 1,005 -2.96(-5.47%)
Oct 31, 2018 54.16 54.16 50 -7.09(-11.58%)
Oct 30, 2018 61.25 61.25 61.25 61.25 58 +0.00(+0.00%)
Oct 29, 2018 55.80 61.26 55.80 61.25 2,600 +7.83(+14.66%)
Oct 26, 2018 53.42 53.42 53.42 53.42 300 -3.42(-6.02%)
Oct 25, 2018 56.84 56.84 56.84 56.84 17 +3.90(+7.37%)
Oct 24, 2018 52.94 52.94 52.94 52.94 30 +0.00(+0.00%)
Oct 23, 2018 52.95 52.95 52.94 52.94 701 -0.77(-1.43%)
Oct 22, 2018 53.71 53.71 53.71 53.71 1 +0.00(+0.00%)
Oct 19, 2018 53.78 53.78 53.57 53.71 4,000 +1.85(+3.57%)
Oct 18, 2018 51.86 51.86 51.86 51.86 81 +0.00(+0.00%)
Oct 17, 2018 51.86 51.87 51.86 51.86 701 -0.86(-1.63%)
Oct 16, 2018 52.72 52.72 52.72 52.72 1 +0.00(+0.00%)
Oct 15, 2018 52.72 52.72 52.72 52.72 1 +0.00(+0.00%)
Oct 12, 2018 52.72 52.72 52.72 52.72 500 -2.38(-4.33%)
Oct 11, 2018 55.20 55.20 54.27 55.10 1,320 -1.37(-2.42%)
Oct 10, 2018 56.47 56.47 56.47 56.47 124 +7.12(+14.44%)
Oct 09, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Oct 08, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Oct 05, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Oct 04, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Oct 03, 2018 49.35 49.35 49.35 49.35 2 -0.81(-1.61%)
Oct 02, 2018 50.16 50.16 2 +0.00(+0.00%)
Oct 01, 2018 50.16 50.16 50.16 0 +0.00(+0.00%)
Sep 28, 2018 50.16 50.16 50.16 50.16 100 +0.00(+0.00%)
Sep 27, 2018 50.16 50.16 50.16 50.16 62 +0.00(+0.00%)
Sep 26, 2018 50.16 50.16 64 +0.81(+1.64%)
Sep 25, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Sep 24, 2018 49.35 49.35 49.35 49.35 1,016 +1.44(+3.01%)
Sep 21, 2018 47.91 47.91 47.91 47.91 100 -0.03(-0.06%)
Sep 20, 2018 47.94 47.94 47.94 47.94 1,002 -1.14(-2.32%)
Sep 19, 2018 49.08 49.08 49.08 49.08 100 -1.08(-2.15%)
Sep 18, 2018 49.77 50.16 49.77 50.16 1,702 +0.47(+0.95%)
Sep 17, 2018 49.69 49.69 49.69 49.69 1,000 +0.02(+0.04%)
Sep 14, 2018 49.67 49.67 49.67 49.67 100 -0.83(-1.64%)
Sep 13, 2018 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 12, 2018 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 11, 2018 50.50 50.50 50.50 50.50 11 +0.00(+0.00%)
Sep 10, 2018 50.50 50.50 4 +0.00(+0.00%)
Sep 07, 2018 50.52 50.52 50.50 50.50 1,000 +0.82(+1.65%)
Sep 06, 2018 47.97 49.68 47.97 49.68 503 +1.16(+2.39%)
Sep 05, 2018 48.52 48.52 48.52 48.52 3 -0.37(-0.76%)
Sep 04, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 31, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 30, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 29, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 28, 2018 48.89 48.89 48.89 48.89 1 +0.37(+0.76%)
Aug 27, 2018 48.52 48.52 5 +0.00(+0.00%)
Aug 24, 2018 48.52 48.52 48.52 48.52 100 -0.37(-0.76%)
Aug 23, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 22, 2018 48.89 48.89 48.89 0 +0.00(+0.00%)
Aug 21, 2018 48.89 48.89 7 +1.44(+3.03%)
Aug 20, 2018 47.45 47.45 47.45 0 +0.00(+0.00%)
Aug 17, 2018 47.45 47.45 47.45 47.45 100 -1.44(-2.95%)
Aug 16, 2018 48.89 48.89 48.89 48.89 1 +0.00(+0.00%)
Aug 15, 2018 48.89 48.89 48.89 48.89 1,023 -0.84(-1.69%)
Aug 14, 2018 49.73 49.73 49.73 0 +0.00(+0.00%)
Aug 13, 2018 49.73 49.73 49.73 49.73 1 +0.00(+0.00%)
Aug 10, 2018 49.73 49.73 49.73 49.73 100 +3.79(+8.25%)
Aug 09, 2018 45.94 45.94 45.94 45.94 13 -3.79(-7.62%)
Aug 08, 2018 49.73 49.73 49.73 49.73 1 +3.26(+7.02%)
Aug 07, 2018 46.47 46.47 46.47 46.47 110 -2.70(-5.49%)
Aug 06, 2018 49.17 49.17 5 -0.56(-1.13%)
Aug 03, 2018 49.73 49.73 49.73 49.73 100 +0.00(+0.00%)
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.