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%)
Feb 01, 2019 51.80 52.07 51.49 52.05 4,400 +0.39(+0.76%)
Jan 31, 2019 52.28 52.28 51.46 51.66 2,601 -1.54(-2.89%)
Jan 30, 2019 54.19 54.19 53.19 53.19 2,350 -2.29(-4.12%)
Jan 29, 2019 54.86 55.48 54.86 55.48 420 +1.16(+2.13%)
Jan 28, 2019 55.12 55.12 54.32 54.32 100 +1.11(+2.09%)
Jan 25, 2019 53.62 53.81 53.21 53.21 3,300 -1.30(-2.38%)
Jan 24, 2019 54.73 54.94 54.51 54.51 400 -0.83(-1.51%)
Jan 23, 2019 55.52 55.52 55.34 55.34 1,010 +0.31(+0.56%)
Jan 22, 2019 53.56 55.18 53.56 55.03 1,900 +1.91(+3.60%)
Jan 18, 2019 52.72 53.16 52.44 53.12 4,800 +0.41(+0.78%)
Jan 17, 2019 53.21 53.21 52.54 52.71 5,100 -0.31(-0.58%)
Jan 16, 2019 52.98 53.02 52.81 53.02 1,000 -0.11(-0.20%)
Jan 15, 2019 53.23 53.44 52.88 53.12 2,900 -1.43(-2.63%)
Jan 14, 2019 54.55 54.55 54.55 54.55 1,420 -0.53(-0.95%)
Jan 11, 2019 55.94 55.94 55.06 55.08 300 +1.00(+1.85%)
Jan 10, 2019 54.52 54.52 54.08 54.08 102 -0.45(-0.83%)
Jan 09, 2019 54.58 54.58 54.53 54.53 100 -0.66(-1.20%)
Jan 08, 2019 55.19 55.19 55.19 55.19 6 -0.56(-1.00%)
Jan 07, 2019 56.96 57.09 55.75 55.75 401 -1.74(-3.03%)
Jan 04, 2019 58.11 58.11 57.49 57.49 400 -3.52(-5.77%)
Jan 03, 2019 61.01 61.01 61.01 61.01 200 +2.15(+3.65%)
Jan 02, 2019 58.86 58.86 58.86 58.86 33 -0.51(-0.85%)
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.