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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2019 9.136 9.139 9.136 9.139 1,085 +4.15(+83.31%)
Apr 29, 2019 4.985 4.992 4.980 4.986 27,610 -0.00(-0.03%)
Apr 26, 2019 4.990 4.990 4.982 4.987 37,000 +0.01(+0.14%)
Apr 25, 2019 4.988 4.992 4.979 4.980 28,200 -4.44(-47.16%)
Apr 24, 2019 9.516 9.516 9.425 9.425 5,735 -0.19(-1.95%)
Apr 23, 2019 9.346 9.648 9.346 9.612 20,580 +4.63(+92.94%)
Apr 22, 2019 4.986 4.996 4.982 4.982 46,450 -4.03(-44.71%)
Apr 18, 2019 9.010 9.010 9.010 9.010 19,500 +0.02(+0.23%)
Apr 17, 2019 8.956 9.004 8.956 8.989 6,005 +4.00(+80.12%)
Apr 16, 2019 4.990 4.990 4.990 4.990 2,235 -3.80(-43.20%)
Apr 15, 2019 8.704 8.786 8.702 8.786 6,250 +3.79(+75.99%)
Apr 12, 2019 4.984 4.996 4.984 4.992 41,500 +0.01(+0.17%)
Apr 11, 2019 4.988 4.989 4.984 4.984 26,440 -4.09(-45.10%)
Apr 10, 2019 9.072 9.079 9.072 9.079 1,240 +4.09(+81.82%)
Apr 09, 2019 4.998 5.003 4.990 4.993 17,840 -4.12(-45.21%)
Apr 08, 2019 9.052 9.114 9.050 9.114 6,560 +4.12(+82.64%)
Apr 05, 2019 4.984 5.004 4.980 4.990 67,000 -0.03(-0.56%)
Apr 04, 2019 4.994 5.018 4.980 5.018 22,655 +0.02(+0.47%)
Apr 03, 2019 4.998 5.023 4.992 4.994 29,705 -3.81(-43.26%)
Apr 02, 2019 8.752 8.822 8.752 8.802 37,230 +0.11(+1.23%)
Apr 01, 2019 8.618 8.702 8.610 8.695 27,375 +0.31(+3.66%)
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%)
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%)
Dec 03, 2018 8.194 8.194 8.110 8.182 12,005 +3.26(+66.37%)
Nov 30, 2018 4.904 4.918 4.904 4.918 44,000 +0.00(+0.03%)
Nov 29, 2018 4.918 4.918 4.904 4.916 29,835 -2.64(-34.97%)
Nov 28, 2018 7.274 7.560 7.274 7.560 1,000 +2.65(+54.03%)
Nov 27, 2018 4.916 4.916 4.906 4.908 24,310 +0.01(+0.16%)
Nov 26, 2018 4.911 4.911 4.883 4.900 42,600 -0.00(-0.08%)
Nov 23, 2018 4.904 4.904 4.904 4.904 500 +0.02(+0.33%)
Nov 21, 2018 4.888 4.888 4.888 0 -0.00(-0.07%)
Nov 20, 2018 4.913 4.913 4.862 4.892 60,155 -0.01(-0.17%)
Nov 19, 2018 4.916 4.928 4.898 4.900 43,575 -0.02(-0.33%)
Nov 16, 2018 4.930 4.930 4.904 4.916 31,000 -3.20(-39.41%)
Nov 15, 2018 8.114 8.114 8.114 8.114 3,005 +3.18(+64.59%)
Nov 14, 2018 4.928 4.936 4.928 4.930 25,000 -0.00(-0.00%)
Nov 13, 2018 4.914 4.930 4.914 4.930 53,910 +0.01(+0.24%)
Nov 12, 2018 4.916 4.924 4.911 4.918 25,195 +0.01(+0.29%)
Nov 09, 2018 4.924 4.928 4.904 4.904 54,000 -3.80(-43.63%)
Nov 08, 2018 8.700 8.700 8.700 8.700 645 -0.24(-2.69%)
Nov 07, 2018 8.934 8.941 8.934 8.941 1,485 +0.35(+4.11%)
Nov 06, 2018 8.588 8.588 8.588 8.588 105 +0.00(+0.00%)
Nov 05, 2018 8.588 8.588 8.588 8.588 25 +3.69(+75.27%)
Nov 02, 2018 4.944 4.944 4.900 4.900 8,500 -2.73(-35.75%)
Nov 01, 2018 7.626 7.626 7.626 7.626 5 +2.73(+55.85%)
Oct 31, 2018 4.894 4.896 4.890 4.893 14,920 -2.73(-35.83%)
Oct 30, 2018 7.626 7.626 7.626 7.626 5 +0.00(+0.00%)
Oct 29, 2018 8.122 8.122 7.388 7.626 22,040 -0.33(-4.20%)
Oct 26, 2018 7.834 7.960 7.834 7.960 5,500 -0.08(-1.04%)
Oct 25, 2018 8.044 8.044 8.044 8.044 10 +0.00(+0.00%)
Oct 24, 2018 8.044 8.044 8.044 8.044 10 +0.00(+0.00%)
Oct 23, 2018 8.058 8.080 8.044 8.044 1,750 +3.17(+65.03%)
Oct 22, 2018 4.876 4.878 4.870 4.874 13,250 -0.00(-0.08%)
Oct 19, 2018 4.878 4.878 4.862 4.878 22,500 -3.53(-41.97%)
Oct 18, 2018 8.406 8.406 8.406 8.406 205 +0.00(+0.00%)
Oct 17, 2018 8.406 8.406 8.406 8.406 10 +3.54(+72.85%)
Oct 16, 2018 4.868 4.868 4.857 4.863 9,005 -3.54(-42.15%)
Oct 15, 2018 8.406 8.406 8.406 8.406 405 +0.00(+0.00%)
Oct 12, 2018 8.506 8.508 8.406 8.406 4,000 +0.41(+5.15%)
Oct 11, 2018 8.010 8.010 7.994 7.994 1,005 +3.10(+63.41%)
Oct 10, 2018 4.906 4.906 4.884 4.892 21,035 -0.01(-0.13%)
Oct 09, 2018 4.904 4.908 4.898 4.898 18,600 +0.00(+0.05%)
Oct 08, 2018 4.872 4.896 4.850 4.896 61,490 +0.03(+0.58%)
Oct 05, 2018 4.938 4.938 4.846 4.868 32,000 +0.02(+0.45%)
Oct 04, 2018 4.878 4.880 4.846 4.846 56,330 -0.04(-0.74%)
Oct 03, 2018 4.966 4.966 4.882 4.882 50,615 -0.08(-1.58%)
Oct 02, 2018 4.967 4.974 4.956 4.960 14,940 -5.15(-50.95%)
Oct 01, 2018 10.11 10.11 10.11 10.11 220 +0.00(+0.00%)
Sep 28, 2018 10.22 10.22 10.10 10.11 10,500 +0.35(+3.63%)
Sep 27, 2018 9.758 9.758 9.758 9.758 20 +4.71(+93.20%)
Sep 26, 2018 5.035 5.051 5.030 5.051 29,775 +0.03(+0.53%)
Sep 25, 2018 5.026 5.041 5.024 5.024 59,835 -0.01(-0.24%)
Sep 24, 2018 5.041 5.050 5.024 5.036 47,315 +0.00(+0.00%)
Sep 21, 2018 5.006 5.050 5.006 5.036 234,500 +0.03(+0.60%)
Sep 20, 2018 5.010 5.010 5.002 5.006 102,040 -0.01(-0.20%)
Sep 19, 2018 5.022 5.028 5.016 5.016 51,000 -4.74(-48.60%)
Sep 18, 2018 9.758 9.758 9.758 9.758 5,010 +4.72(+93.53%)
Sep 17, 2018 5.040 5.074 5.040 5.042 30,875 +0.00(+0.00%)
Sep 14, 2018 5.070 5.070 5.042 5.042 39,000 -0.03(-0.51%)
Sep 13, 2018 5.069 5.069 5.056 5.068 20,000 +0.00(+0.07%)
Sep 12, 2018 5.074 5.074 5.062 5.064 17,000 +0.01(+0.22%)
Sep 11, 2018 5.060 5.060 5.048 5.053 7,100 -0.02(-0.44%)
Sep 10, 2018 5.040 5.078 5.040 5.076 19,000 +0.02(+0.47%)
Sep 07, 2018 5.054 5.062 5.040 5.052 16,000 -0.00(-0.08%)
Sep 06, 2018 5.084 5.094 5.056 5.056 39,000 -5.79(-53.38%)
Sep 05, 2018 10.84 10.84 10.84 10.84 500 +0.00(+0.00%)
Sep 04, 2018 10.84 10.84 10.84 10.84 505 +5.78(+114.14%)
Aug 31, 2018 5.064 5.064 5.064 0 +0.01(+0.24%)
Aug 30, 2018 5.058 5.060 5.052 5.052 35,490 -0.01(-0.16%)
Aug 29, 2018 5.060 5.060 5.058 5.060 17,500 +0.01(+0.16%)
Aug 28, 2018 5.056 5.058 5.052 5.052 4,670 -0.01(-0.12%)
Aug 27, 2018 5.040 5.058 5.040 5.058 19,590 +0.01(+0.16%)
Aug 24, 2018 5.044 5.058 5.040 5.050 28,000 -5.18(-50.63%)
Aug 23, 2018 10.23 10.23 10.23 10.23 5 +5.18(+102.67%)
Aug 22, 2018 5.050 5.050 5.047 5.047 17,900 -0.01(-0.14%)
Aug 21, 2018 5.038 5.054 5.038 5.054 8,500 +0.02(+0.32%)
Aug 20, 2018 5.022 5.040 5.022 5.038 48,375 +0.02(+0.35%)
Aug 17, 2018 5.018 5.020 5.002 5.020 33,000 -5.46(-52.11%)
Aug 16, 2018 10.49 10.49 10.48 10.48 3,505 +5.47(+109.14%)
Aug 15, 2018 5.013 5.016 5.010 5.012 31,100 -5.59(-52.71%)
Aug 14, 2018 10.60 10.60 10.60 10.60 300 +0.00(+0.00%)
Aug 13, 2018 10.60 10.60 10.60 10.60 190 +0.00(+0.00%)
Aug 10, 2018 10.60 10.60 10.60 10.60 4,000 -0.28(-2.61%)
Aug 09, 2018 10.88 10.88 10.88 10.88 1,095 +5.87(+117.26%)
Aug 08, 2018 4.980 5.024 4.976 5.009 107,110 -5.98(-54.40%)
Aug 07, 2018 10.98 10.98 10.98 10.98 5,000 +5.99(+120.12%)
Aug 06, 2018 4.980 5.000 4.980 4.990 35,155 -0.01(-0.12%)
Aug 03, 2018 4.994 5.000 4.972 4.996 100,500 -5.27(-51.34%)
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.