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

Microsectors Fang+ 2X ETN (NY: FNGO )

64.07 -0.31 (-0.48%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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 (%)
Feb 26, 2021 43.02 44.13 41.37 42.27 15,600 +16.97(+67.09%)
Feb 25, 2021 25.30 25.31 25.30 25.30 13,449 -19.91(-44.04%)
Feb 24, 2021 44.79 45.39 43.92 45.21 23,810 -0.15(-0.33%)
Feb 23, 2021 43.00 45.86 39.95 45.36 58,684 +20.07(+79.36%)
Feb 22, 2021 25.29 25.30 25.29 25.29 12,198 -22.92(-47.54%)
Feb 19, 2021 47.78 48.66 47.18 48.21 22,900 +22.93(+90.69%)
Feb 18, 2021 25.28 25.29 25.26 25.28 19,761 +0.01(+0.04%)
Feb 17, 2021 25.27 25.27 25.27 25.27 5,150 -24.28(-49.00%)
Feb 16, 2021 49.00 50.18 49.00 49.55 19,775 +24.29(+96.13%)
Feb 12, 2021 25.26 25.27 25.26 25.26 22,600 -22.82(-47.46%)
Feb 11, 2021 47.97 48.27 47.64 48.08 38,420 +0.57(+1.21%)
Feb 10, 2021 47.30 48.41 46.03 47.51 74,480 +42.46(+841.12%)
Feb 09, 2021 5.046 5.049 5.046 5.048 231,120 +0.00(+0.04%)
Feb 08, 2021 5.046 5.047 5.046 5.046 596,035 +0.00(+0.00%)
Feb 05, 2021 5.050 5.050 5.046 5.046 528,500 -38.50(-88.41%)
Feb 04, 2021 43.27 43.55 42.75 43.55 16,385 +0.98(+2.30%)
Feb 03, 2021 42.89 43.45 42.57 42.57 38,630 +0.48(+1.15%)
Feb 02, 2021 41.81 42.42 41.54 42.09 43,765 +1.27(+3.10%)
Feb 01, 2021 39.59 40.89 39.38 40.82 34,920 +2.41(+6.27%)
Jan 29, 2021 39.32 39.90 37.68 38.41 44,000 -1.98(-4.91%)
Jan 28, 2021 40.76 41.17 40.12 40.39 31,175 +0.47(+1.17%)
Jan 27, 2021 4.880 4.888 4.846 39.93 74,295 -2.91(-6.80%)
Jan 26, 2021 42.66 43.18 42.66 42.84 30,650 +0.39(+0.93%)
Jan 25, 2021 43.06 43.32 40.44 42.44 82,750 +0.60(+1.44%)
Jan 22, 2021 41.50 42.09 41.50 41.84 30,000 +36.93(+751.49%)
Jan 21, 2021 4.906 4.914 4.906 4.914 50,635 +0.01(+0.20%)
Jan 20, 2021 4.892 4.909 4.880 4.904 17,265 -33.08(-87.09%)
Jan 19, 2021 37.24 37.99 37.20 37.98 21,645 +1.61(+4.42%)
Jan 15, 2021 37.67 37.68 36.37 36.37 13,500 -0.88(-2.37%)
Jan 14, 2021 37.98 38.30 37.25 37.25 15,045 -0.32(-0.84%)
Jan 13, 2021 37.51 37.77 37.46 37.57 13,605 +0.70(+1.91%)
Jan 12, 2021 36.39 37.12 36.39 36.87 41,800 +31.99(+656.68%)
Jan 11, 2021 4.872 4.900 4.856 4.872 91,620 +0.02(+0.37%)
Jan 08, 2021 4.854 4.868 4.844 4.854 43,500 +0.01(+0.25%)
Jan 07, 2021 4.844 4.850 4.842 4.842 27,285 -30.42(-86.27%)
Jan 06, 2021 35.84 36.99 35.19 35.27 149,265 +30.42(+628.35%)
Jan 05, 2021 4.860 4.890 4.836 4.842 113,790 -31.85(-86.80%)
Jan 04, 2021 37.78 37.89 35.93 36.69 21,675 +31.82(+653.12%)
Dec 31, 2020 4.872 4.872 4.872 173,345 +0.03(+0.54%)
Dec 30, 2020 4.874 4.883 4.808 4.846 173,345 -31.57(-86.69%)
Dec 29, 2020 36.40 36.60 36.10 36.41 61,360 +0.52(+1.46%)
Dec 28, 2020 35.04 36.00 35.04 35.89 82,885 +30.95(+626.48%)
Dec 24, 2020 4.906 4.968 4.906 4.940 33,500 -30.83(-86.19%)
Dec 23, 2020 35.57 35.77 35.37 35.77 17,765 -0.17(-0.48%)
Dec 22, 2020 36.22 36.22 35.19 35.94 32,445 +31.00(+627.87%)
Dec 21, 2020 4.950 4.967 4.930 4.938 38,810 -31.40(-86.41%)
Dec 18, 2020 36.90 36.90 36.22 36.34 54,500 +31.40(+635.19%)
Dec 17, 2020 4.930 4.956 4.930 4.943 28,115 -30.78(-86.16%)
Dec 16, 2020 35.74 35.81 35.39 35.72 20,535 +0.56(+1.59%)
Dec 15, 2020 34.25 35.16 34.22 35.16 94,815 +30.25(+615.94%)
Dec 14, 2020 4.922 4.922 4.911 4.911 18,140 -28.04(-85.10%)
Dec 11, 2020 32.45 33.04 32.45 32.95 17,000 -0.19(-0.57%)
Dec 10, 2020 31.13 33.14 31.08 33.14 38,520 +28.23(+574.81%)
Dec 09, 2020 4.900 4.922 4.900 4.911 5,350 -28.18(-85.16%)
Dec 08, 2020 33.57 33.57 32.36 33.10 33,315 -0.04(-0.12%)
Dec 07, 2020 32.83 33.20 32.83 33.14 52,275 +0.91(+2.83%)
Dec 04, 2020 32.68 32.68 32.22 32.22 6,000 +0.04(+0.12%)
Dec 03, 2020 32.39 32.55 32.15 32.18 94,665 +27.30(+558.70%)
Dec 02, 2020 4.886 4.887 4.864 4.886 52,160 +0.03(+0.64%)
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.