Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ -3X ETN (NY: FNGD )

31.96 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
May 31, 2022 59.80 63.60 58.22 60.33 814,121 -2.21(-3.53%)
May 27, 2022 68.03 68.03 62.54 62.54 700,919 -6.86(-9.88%)
May 26, 2022 82.50 82.69 67.85 69.40 1,343,296 -14.78(-17.56%)
May 25, 2022 89.52 89.88 81.50 84.18 455,898 -5.27(-5.89%)
May 24, 2022 86.26 92.44 85.30 89.45 941,833 +10.84(+13.79%)
May 23, 2022 81.41 85.06 78.00 78.61 469,067 -2.81(-3.45%)
May 20, 2022 76.50 89.08 74.97 81.42 948,334 +2.43(+3.08%)
May 19, 2022 82.18 82.83 74.89 78.99 647,341 -1.43(-1.78%)
May 18, 2022 73.29 81.25 72.00 80.42 805,826 +10.49(+15.00%)
May 17, 2022 70.36 74.32 68.42 69.93 730,447 -7.50(-9.69%)
May 16, 2022 75.07 78.09 73.61 77.43 647,672 +2.72(+3.64%)
May 13, 2022 83.51 83.78 73.21 74.71 996,474 -14.33(-16.09%)
May 12, 2022 93.59 98.10 81.91 89.04 1,062,782 +1.65(+1.89%)
May 11, 2022 78.34 88.86 74.77 87.39 774,139 +9.63(+12.38%)
May 10, 2022 74.62 82.91 73.04 77.76 990,663 -3.39(-4.18%)
May 09, 2022 75.81 82.83 73.62 81.15 937,108 +10.95(+15.60%)
May 06, 2022 67.74 72.95 65.46 70.20 961,071 +3.73(+5.61%)
May 05, 2022 58.95 67.89 58.95 66.47 896,536 +10.47(+18.70%)
May 04, 2022 62.98 66.20 55.15 56.00 746,187 -6.06(-9.76%)
May 03, 2022 62.39 63.77 60.18 62.06 529,464 +0.25(+0.40%)
May 02, 2022 69.13 70.22 61.81 61.81 576,873 -5.90(-8.71%)
Apr 29, 2022 61.68 68.60 58.50 67.71 804,097 +5.06(+8.08%)
Apr 28, 2022 66.41 72.06 61.28 62.65 755,111 -10.40(-14.24%)
Apr 27, 2022 73.61 74.88 68.27 73.05 846,292 -0.59(-0.80%)
Apr 26, 2022 65.52 73.99 65.42 73.64 811,418 +9.24(+14.35%)
Apr 25, 2022 69.00 69.62 64.08 64.40 810,825 -1.70(-2.57%)
Apr 22, 2022 61.41 66.25 59.21 66.10 990,989 +3.22(+5.12%)
Apr 21, 2022 54.80 62.99 53.24 62.88 930,334 +5.59(+9.76%)
Apr 20, 2022 51.74 58.14 51.74 57.29 825,605 +8.58(+17.61%)
Apr 19, 2022 51.85 53.46 48.14 48.71 486,165 -2.23(-4.38%)
Apr 18, 2022 52.38 53.68 50.46 50.94 747,857 -0.59(-1.14%)
Apr 14, 2022 48.09 51.90 47.62 51.53 603,508 +3.97(+8.35%)
Apr 13, 2022 50.87 51.41 46.76 47.56 549,048 -2.72(-5.41%)
Apr 12, 2022 46.79 51.17 45.95 50.28 1,014,713 +1.12(+2.28%)
Apr 11, 2022 47.98 49.50 47.06 49.16 863,225 +4.07(+9.03%)
Apr 08, 2022 44.03 45.43 43.40 45.09 974,621 +2.34(+5.47%)
Apr 07, 2022 42.57 45.46 41.66 42.75 1,088,796 +0.66(+1.57%)
Apr 06, 2022 40.35 43.15 39.87 42.09 1,334,587 +4.27(+11.29%)
Apr 05, 2022 35.48 38.44 35.38 37.82 741,213 +2.92(+8.37%)
Apr 04, 2022 38.36 38.62 34.71 34.90 832,188 -4.78(-12.05%)
Apr 01, 2022 38.27 40.59 38.06 39.68 656,582 -0.44(-1.10%)
Mar 31, 2022 37.78 40.56 37.74 40.12 787,976 +2.80(+7.50%)
Mar 30, 2022 36.97 37.86 35.46 37.32 689,112 +1.32(+3.67%)
Mar 29, 2022 35.77 37.41 35.26 36.00 952,788 -1.64(-4.36%)
Mar 28, 2022 39.30 39.97 37.56 37.64 521,797 -2.16(-5.43%)
Mar 25, 2022 40.59 41.84 39.57 39.80 815,217 +0.28(+0.71%)
Mar 24, 2022 41.19 42.84 39.39 39.52 761,851 -1.81(-4.38%)
Mar 23, 2022 41.59 42.29 38.80 41.33 990,235 +0.71(+1.75%)
Mar 22, 2022 43.51 43.93 40.00 40.62 1,187,288 -4.88(-10.73%)
Mar 21, 2022 46.50 47.86 44.23 45.50 918,358 +1.00(+2.25%)
Mar 18, 2022 49.59 50.00 43.78 44.50 943,958 -5.45(-10.91%)
Mar 17, 2022 53.17 54.44 49.65 49.95 708,046 -1.17(-2.29%)
Mar 16, 2022 63.80 65.40 50.75 51.12 1,445,166 -22.14(-30.22%)
Mar 15, 2022 80.67 82.62 72.41 73.26 592,168 -7.41(-9.19%)
Mar 14, 2022 76.50 81.38 73.52 80.67 635,505 +8.45(+11.70%)
Mar 11, 2022 62.10 72.42 62.10 72.22 586,762 +8.70(+13.70%)
Mar 10, 2022 63.63 66.87 63.52 355,554 +3.51(+5.85%)
Mar 09, 2022 64.00 65.55 59.90 60.01 274,310 -9.44(-13.59%)
Mar 08, 2022 69.18 73.33 63.26 69.45 643,558 +0.70(+1.02%)
Mar 07, 2022 62.00 69.00 59.85 68.75 378,778 +7.30(+11.88%)
Mar 04, 2022 58.85 62.48 57.34 61.45 368,107 +3.88(+6.74%)
Mar 03, 2022 52.97 58.41 52.34 57.57 313,470 +4.01(+7.49%)
Mar 02, 2022 54.40 57.44 52.96 53.56 257,501 -1.10(-2.01%)
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.