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

Microsectors Fang+ 2X ETN (NY: FNGO )

62.24 -0.12 (-0.19%)
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 (%)
Mar 29, 2019 8.264 8.388 8.264 8.388 30,000 +0.11(+1.28%)
Mar 28, 2019 8.250 8.282 8.116 8.282 14,000 +0.08(+1.00%)
Mar 27, 2019 8.126 8.214 8.126 8.200 13,235 -0.11(-1.30%)
Mar 26, 2019 8.388 8.390 8.250 8.308 9,500 +0.06(+0.78%)
Mar 25, 2019 8.244 8.244 8.244 8.244 20 +3.22(+64.22%)
Mar 22, 2019 5.022 5.022 5.020 5.020 12,500 -0.00(-0.03%)
Mar 21, 2019 5.018 5.022 5.014 5.022 38,000 -3.47(-40.88%)
Mar 20, 2019 8.264 8.512 8.264 8.495 16,070 +0.30(+3.65%)
Mar 19, 2019 8.196 8.338 8.186 8.196 43,310 +0.06(+0.69%)
Mar 18, 2019 8.230 8.262 8.139 8.139 13,645 -0.04(-0.45%)
Mar 15, 2019 8.184 8.194 8.152 8.176 13,000 +0.02(+0.30%)
Mar 14, 2019 8.196 8.196 8.152 8.152 4,380 -0.10(-1.26%)
Mar 13, 2019 8.304 8.304 8.226 8.255 35,380 +3.25(+64.94%)
Mar 12, 2019 5.000 5.010 5.000 5.005 20,505 +0.00(+0.06%)
Mar 11, 2019 5.000 5.002 4.990 5.002 13,000 -2.59(-34.11%)
Mar 08, 2019 7.591 7.591 7.591 7.591 32,500 -0.01(-0.18%)
Mar 07, 2019 7.572 7.604 7.572 7.604 2,065 +2.62(+52.57%)
Mar 06, 2019 4.960 4.984 4.960 4.984 16,490 -3.00(-37.55%)
Mar 05, 2019 7.924 8.026 7.924 7.981 11,020 +0.12(+1.57%)
Mar 04, 2019 8.020 8.050 7.724 7.858 23,590 +0.03(+0.43%)
Mar 01, 2019 7.860 7.860 7.778 7.824 15,500 +2.89(+58.51%)
Feb 28, 2019 4.944 4.950 4.936 4.936 15,150 -2.93(-37.26%)
Feb 27, 2019 7.724 7.868 7.680 7.868 8,760 +2.92(+59.11%)
Feb 26, 2019 4.941 4.958 4.941 4.945 10,500 -0.02(-0.37%)
Feb 25, 2019 4.930 4.963 4.930 4.963 26,575 +0.03(+0.63%)
Feb 22, 2019 4.930 4.940 4.928 4.932 7,500 +0.00(+0.04%)
Feb 21, 2019 4.940 4.946 4.928 4.930 11,715 -2.85(-36.63%)
Feb 20, 2019 7.870 7.870 7.780 7.780 1,875 -0.03(-0.41%)
Feb 19, 2019 7.812 7.856 7.811 7.811 7,875 +0.13(+1.65%)
Feb 15, 2019 7.792 7.832 7.685 7.685 1,000 +2.74(+55.46%)
Feb 14, 2019 4.936 4.943 4.936 4.943 10,250 +0.01(+0.15%)
Feb 13, 2019 4.950 4.950 4.936 4.936 5,560 -0.01(-0.28%)
Feb 12, 2019 4.934 4.950 4.934 4.950 5,840 +0.00(+0.00%)
Feb 11, 2019 4.950 4.950 4.950 4.950 3,775 -2.54(-33.88%)
Feb 08, 2019 7.334 7.486 7.334 7.486 5,000 -0.06(-0.77%)
Feb 07, 2019 7.544 7.544 7.544 7.544 195 -0.51(-6.37%)
Feb 06, 2019 8.130 8.130 8.030 8.057 8,500 -0.09(-1.15%)
Feb 05, 2019 7.984 8.151 7.984 8.151 7,850 +0.25(+3.10%)
Feb 04, 2019 7.704 7.930 7.704 7.906 15,035 +0.26(+3.40%)
Feb 01, 2019 7.726 7.816 7.638 7.646 22,000 -0.12(-1.61%)
Jan 31, 2019 7.596 7.802 7.596 7.771 13,050 +0.43(+5.80%)
Jan 30, 2019 7.074 7.345 7.074 7.345 25,000 +0.56(+8.27%)
Jan 29, 2019 6.792 6.792 6.784 6.784 645 -0.30(-4.25%)
Jan 28, 2019 7.042 7.086 7.042 7.086 520 -0.31(-4.19%)
Jan 25, 2019 7.396 7.396 7.396 7.396 1,000 +0.33(+4.74%)
Jan 24, 2019 6.922 7.061 6.922 7.061 3,755 +0.20(+2.96%)
Jan 23, 2019 7.034 7.036 6.858 6.858 4,940 -0.12(-1.69%)
Jan 22, 2019 7.147 7.147 6.882 6.976 8,090 +2.12(+43.63%)
Jan 18, 2019 4.880 4.880 4.852 4.857 9,000 +0.00(+0.10%)
Jan 17, 2019 4.852 4.852 4.852 4.852 1,255 -0.02(-0.37%)
Jan 16, 2019 4.868 4.878 4.854 4.870 3,870 +0.02(+0.33%)
Jan 15, 2019 4.880 4.880 4.853 4.854 18,910 -0.00(-0.04%)
Jan 14, 2019 4.856 4.856 4.852 4.856 3,375 -2.41(-33.15%)
Jan 11, 2019 7.214 7.264 7.214 7.264 500 +0.04(+0.51%)
Jan 10, 2019 6.940 7.242 6.930 7.227 12,720 +0.11(+1.59%)
Jan 09, 2019 7.116 7.134 7.114 7.114 16,750 +2.24(+45.99%)
Jan 08, 2019 4.868 4.873 4.860 4.873 19,210 -0.01(-0.11%)
Jan 07, 2019 4.826 4.878 4.826 4.878 21,910 +0.04(+0.83%)
Jan 04, 2019 4.800 4.860 4.800 4.838 32,000 -0.92(-15.98%)
Jan 03, 2019 5.908 5.908 5.738 5.758 6,445 +0.98(+20.46%)
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.