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

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

31.28 -0.68 (-2.13%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
Oct 31, 2018 6270 6270 5746 5950 932 -754.00(-11.25%)
Oct 30, 2018 7380 7574 6689 6704 442 -394.00(-5.55%)
Oct 29, 2018 6234 7554 6160 7098 673 +648.00(+10.05%)
Oct 26, 2018 6824 6870 6008 6450 851 +322.00(+5.25%)
Oct 25, 2018 6640 6680 6000 6128 694 -1300.00(-17.50%)
Oct 24, 2018 6372 7438 6342 7428 443 +1005.64(+15.66%)
Oct 23, 2018 6994 7020 6339 6422 247 -31.64(-0.49%)
Oct 22, 2018 6494 6758 6365 6454 137 -234.00(-3.50%)
Oct 19, 2018 6316 6738 6157 6688 140 +175.98(+2.70%)
Oct 18, 2018 6100 6592 6100 6512 319 +524.88(+8.77%)
Oct 17, 2018 5660 6141 5650 5987 254 +53.14(+0.90%)
Oct 16, 2018 6462 6530 5924 5934 218 -744.00(-11.14%)
Oct 15, 2018 6546 6775 6498 6678 153 +272.00(+4.25%)
Oct 12, 2018 6308 6932 6302 6406 504 -772.00(-10.76%)
Oct 11, 2018 7324 7490 6722 7178 685 +108.02(+1.53%)
Oct 10, 2018 6266 7070 6266 7070 413 +1015.28(+16.77%)
Oct 09, 2018 6200 6274 5876 6055 333 -95.72(-1.56%)
Oct 08, 2018 6182 6426 5948 6150 510 +230.42(+3.89%)
Oct 05, 2018 5688 6148 5618 5920 683 +297.76(+5.30%)
Oct 04, 2018 5278 5740 5278 5622 684 +462.24(+8.96%)
Oct 03, 2018 5088 5234 5088 5160 83 -74.00(-1.41%)
Oct 02, 2018 5104 5254 5091 5234 157 +205.94(+4.10%)
Oct 01, 2018 5000 5060 4890 5028 341 -273.94(-5.17%)
Sep 28, 2018 5200 5331 5162 5302 295 +281.66(+5.61%)
Sep 27, 2018 5082 5082 4956 5020 170 -155.66(-3.01%)
Sep 26, 2018 5262 5262 4994 5176 169 -84.26(-1.60%)
Sep 25, 2018 5376 5393 5246 5260 67 -101.74(-1.90%)
Sep 24, 2018 5636 5704 5362 5362 113 -138.00(-2.51%)
Sep 21, 2018 5208 5500 5198 5500 91 +238.00(+4.52%)
Sep 20, 2018 5250 5324 5198 5262 81 -104.00(-1.94%)
Sep 19, 2018 5500 5610 5354 5366 88 -261.42(-4.65%)
Sep 18, 2018 5650 5658 5434 5627 236 -34.58(-0.61%)
Sep 17, 2018 5466 5686 5466 5662 356 +370.00(+6.99%)
Sep 14, 2018 5222 5386 5216 5292 147 -4.46(-0.08%)
Sep 13, 2018 5264 5348 5180 5296 72 -124.84(-2.30%)
Sep 12, 2018 5432 5700 5394 5421 204 -10.70(-0.20%)
Sep 11, 2018 5772 5772 5416 5432 164 -174.66(-3.12%)
Sep 10, 2018 5580 5767 5580 5607 71 -41.14(-0.73%)
Sep 07, 2018 5822 5822 5453 5648 287 +109.30(+1.97%)
Sep 06, 2018 5254 5664 5194 5538 516 +242.50(+4.58%)
Sep 05, 2018 4988 5314 4947 5296 682 +408.00(+8.35%)
Sep 04, 2018 4838 4940 4784 4888 187 +178.00(+3.78%)
Aug 31, 2018 4710 4710 4710 0 -13.42(-0.28%)
Aug 30, 2018 4760 4800 4602 4723 346 +19.48(+0.41%)
Aug 29, 2018 4776 4793 4698 4704 198 -116.06(-2.41%)
Aug 28, 2018 4714 4844 4713 4820 113 +76.00(+1.60%)
Aug 27, 2018 4889 4889 4736 4744 247 -234.00(-4.70%)
Aug 24, 2018 5074 5076 4974 4978 76 -224.74(-4.32%)
Aug 23, 2018 5044 5215 4926 5203 179 +78.98(+1.54%)
Aug 22, 2018 5216 5283 5111 5124 142 -146.24(-2.77%)
Aug 21, 2018 5366 5366 5140 5270 282 -190.00(-3.48%)
Aug 20, 2018 5620 5673 5402 5460 200 -78.00(-1.41%)
Aug 17, 2018 5408 5672 5408 5538 465 +174.00(+3.24%)
Aug 16, 2018 5158 5364 5158 5364 100 +34.00(+0.64%)
Aug 15, 2018 5280 5523 5210 5330 419 +264.26(+5.22%)
Aug 14, 2018 5037 5202 5033 5066 286 +3.74(+0.07%)
Aug 13, 2018 5012 5100 4931 5062 193 -20.00(-0.39%)
Aug 10, 2018 5180 5180 5042 5082 218 +28.00(+0.55%)
Aug 09, 2018 4978 5054 4936 5054 112 +80.00(+1.61%)
Aug 08, 2018 4948 4974 4878 4974 58 +83.80(+1.71%)
Aug 07, 2018 4946 5036 4866 4890 521 -119.80(-2.39%)
Aug 06, 2018 5116 5236 5010 5010 179 -146.00(-2.83%)
Aug 03, 2018 5100 5201 5052 5156 611 +29.70(+0.58%)
Aug 02, 2018 5610 5670 5126 5126 1,540 -481.70(-8.59%)
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.