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

Microsectors Fang+ 2X ETN (NY: FNGO )

64.38 +1.05 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 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%)
Jan 02, 2019 4.720 4.780 4.720 4.780 41,630 +0.06(+1.19%)
Dec 31, 2018 4.720 4.726 4.708 4.724 53,000 -1.40(-22.84%)
Dec 28, 2018 6.122 6.306 6.110 6.122 12,500 +0.12(+1.92%)
Dec 27, 2018 6.007 6.007 6.007 6.007 5 -0.11(-1.87%)
Dec 26, 2018 6.121 6.121 6.121 6.121 79,390 +0.73(+13.61%)
Dec 24, 2018 5.428 5.428 5.388 5.388 4,500 +0.73(+15.67%)
Dec 21, 2018 4.730 4.730 4.612 4.658 62,500 -0.12(-2.55%)
Dec 20, 2018 4.862 4.868 4.703 4.780 89,050 -0.08(-1.69%)
Dec 19, 2018 4.868 4.872 4.862 4.862 64,285 -0.00(-0.07%)
Dec 18, 2018 4.916 4.916 4.862 4.865 35,475 -0.01(-0.12%)
Dec 17, 2018 4.902 4.902 4.870 4.871 52,600 -2.56(-34.48%)
Dec 14, 2018 7.434 7.434 7.434 7.434 500 -0.30(-3.85%)
Dec 13, 2018 7.740 7.740 7.732 7.732 505 +0.04(+0.46%)
Dec 12, 2018 7.886 7.886 7.697 7.697 1,370 +2.77(+56.15%)
Dec 11, 2018 4.930 4.931 4.920 4.929 26,270 +0.01(+0.18%)
Dec 10, 2018 4.914 4.920 4.904 4.920 26,875 -2.45(-33.24%)
Dec 07, 2018 7.370 7.370 7.370 7.370 500 +2.47(+50.35%)
Dec 06, 2018 4.928 4.928 4.896 4.902 54,265 -2.81(-36.45%)
Dec 04, 2018 8.084 8.084 7.688 7.714 4,500 -0.47(-5.72%)
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.