Skip to main content

Microsectors Fang+ 2X ETN (NY: FNGO )

62.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 64.80 64.80 61.95 62.96 15,047 -0.22(-0.35%)
May 22, 2024 64.03 64.07 62.63 63.18 8,594 -1.20(-1.86%)
May 21, 2024 62.92 64.40 62.62 64.38 19,810 +1.05(+1.67%)
May 20, 2024 62.29 63.64 62.29 63.32 9,710 +1.08(+1.74%)
May 17, 2024 62.25 62.67 61.64 62.24 8,641 -0.12(-0.19%)
May 16, 2024 62.76 63.35 62.36 62.36 16,757 -0.62(-0.99%)
May 15, 2024 62.00 63.13 60.97 62.98 38,172 +1.65(+2.68%)
May 14, 2024 60.04 61.34 59.86 61.34 23,318 +1.43(+2.39%)
May 13, 2024 59.72 59.93 59.53 59.90 7,477 +0.55(+0.93%)
May 10, 2024 59.68 60.15 59.00 59.35 6,793 +0.08(+0.13%)
May 09, 2024 59.81 59.81 59.03 59.27 15,162 -0.40(-0.67%)
May 08, 2024 59.27 59.90 59.21 59.68 11,330 -0.17(-0.28%)
May 07, 2024 60.10 60.27 59.53 59.84 25,743 -0.47(-0.78%)
May 06, 2024 58.86 60.31 58.60 60.31 13,346 +2.06(+3.55%)
May 03, 2024 58.09 58.46 57.25 58.25 25,937 +2.43(+4.35%)
May 02, 2024 54.48 56.02 54.13 55.82 7,336 +1.49(+2.74%)
May 01, 2024 54.83 56.81 54.29 54.33 9,897 -0.80(-1.45%)
Apr 30, 2024 56.85 57.45 54.89 55.13 16,026 -2.22(-3.87%)
Apr 29, 2024 57.85 57.86 56.59 57.35 15,267 +0.59(+1.04%)
Apr 26, 2024 55.81 56.76 55.53 56.76 18,162 +3.71(+6.99%)
Apr 25, 2024 50.45 53.39 50.31 53.05 19,431 -0.99(-1.83%)
Apr 24, 2024 55.00 55.29 53.16 54.04 21,657 +0.75(+1.41%)
Apr 23, 2024 51.79 53.48 51.75 53.29 20,195 +2.27(+4.45%)
Apr 22, 2024 50.60 51.46 49.65 51.02 12,842 +0.79(+1.57%)
Apr 19, 2024 53.14 53.24 49.74 50.23 39,160 -4.20(-7.72%)
Apr 18, 2024 54.60 55.90 54.29 54.43 31,927 -0.92(-1.67%)
Apr 17, 2024 57.14 57.36 55.00 55.35 15,901 -1.37(-2.42%)
Apr 16, 2024 56.55 57.16 56.18 56.72 26,040 -0.10(-0.17%)
Apr 15, 2024 60.16 60.16 56.68 56.82 34,379 -3.18(-5.30%)
Apr 12, 2024 60.50 61.28 59.63 60.00 30,631 -1.75(-2.83%)
Apr 11, 2024 59.33 62.00 59.21 61.75 19,201 +2.95(+5.02%)
Apr 10, 2024 57.71 58.96 57.71 58.80 11,696 -0.63(-1.06%)
Apr 09, 2024 59.60 59.95 58.14 59.43 20,791 +0.41(+0.69%)
Apr 08, 2024 59.75 59.89 58.63 59.02 12,204 -0.14(-0.24%)
Apr 05, 2024 57.92 59.77 57.92 59.16 16,635 +1.34(+2.32%)
Apr 04, 2024 60.02 61.00 57.38 57.82 26,618 -1.21(-2.05%)
Apr 03, 2024 57.39 59.15 57.39 59.03 14,690 +0.92(+1.58%)
Apr 02, 2024 57.40 58.32 56.88 58.11 15,605 -1.41(-2.37%)
Apr 01, 2024 59.69 59.91 58.56 59.52 6,807 +0.85(+1.45%)
Mar 28, 2024 59.04 59.21 58.62 58.67 6,712 -0.42(-0.71%)
Mar 27, 2024 60.37 60.37 58.31 59.09 4,968 -0.27(-0.46%)
Mar 26, 2024 60.58 61.03 59.35 59.36 12,320 -0.46(-0.77%)
Mar 25, 2024 59.49 60.19 59.14 59.82 17,351 -0.32(-0.53%)
Mar 22, 2024 58.97 60.35 58.97 60.14 33,543 +0.87(+1.47%)
Mar 21, 2024 61.09 61.21 59.27 59.27 89,253 -0.22(-0.37%)
Mar 20, 2024 58.11 59.67 57.51 59.49 104,450 +2.02(+3.51%)
Mar 19, 2024 56.06 57.53 55.20 57.47 18,151 +0.35(+0.61%)
Mar 18, 2024 57.27 58.15 56.84 57.12 20,418 +1.81(+3.27%)
Mar 15, 2024 55.73 56.31 55.07 55.31 45,752 -1.23(-2.17%)
Mar 14, 2024 57.20 57.53 55.97 56.54 29,933 -0.43(-0.76%)
Mar 13, 2024 57.63 57.63 56.59 56.97 35,396 -0.92(-1.59%)
Mar 12, 2024 56.38 57.92 55.78 57.89 24,249 +2.37(+4.27%)
Mar 11, 2024 56.06 56.45 54.28 55.52 34,673 -1.21(-2.13%)
Mar 08, 2024 59.91 60.56 56.39 56.73 36,492 -2.59(-4.37%)
Mar 07, 2024 57.49 59.51 57.33 59.32 25,494 +2.70(+4.77%)
Mar 06, 2024 57.55 57.55 56.00 56.62 20,525 +0.44(+0.78%)
Mar 05, 2024 57.58 57.60 55.47 56.18 46,862 -2.76(-4.68%)
Mar 04, 2024 60.05 60.05 58.90 58.94 41,309 -1.20(-2.00%)
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.