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

Microsectors Fang+ -2X ETN (NY: FNGZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 24.98 25.27 24.86 25.19 900 -11.95(-32.17%)
Jan 30, 2020 37.13 37.13 37.13 37.13 2,000 -0.18(-0.49%)
Jan 29, 2020 37.61 37.61 37.19 37.32 2,500 -0.25(-0.65%)
Jan 28, 2020 37.95 37.95 37.56 37.56 1,200 -0.70(-1.83%)
Jan 27, 2020 38.37 38.56 38.10 38.26 7,138 +0.86(+2.30%)
Jan 24, 2020 37.31 37.54 37.31 37.40 1,000 +0.45(+1.23%)
Jan 23, 2020 37.32 37.40 36.95 36.95 5,900 -0.17(-0.46%)
Jan 22, 2020 36.86 37.13 36.75 37.12 6,420 -0.06(-0.17%)
Jan 21, 2020 37.41 37.41 37.18 37.18 3,161 -0.14(-0.37%)
Jan 17, 2020 37.42 37.54 37.31 37.32 1,600 -0.15(-0.40%)
Jan 16, 2020 37.51 37.80 37.47 37.47 4,651 -0.22(-0.57%)
Jan 15, 2020 37.49 37.69 37.35 37.69 1,400 +0.16(+0.42%)
Jan 14, 2020 37.37 37.53 37.37 37.53 1,100 +0.26(+0.70%)
Jan 13, 2020 37.66 37.77 37.27 37.27 1,614 -0.87(-2.27%)
Jan 10, 2020 38.13 38.13 38.13 38.13 200 -0.04(-0.10%)
Jan 09, 2020 38.20 38.21 38.17 38.17 200 -0.25(-0.65%)
Jan 08, 2020 38.30 38.42 38.20 38.42 1,400 -0.51(-1.30%)
Jan 07, 2020 38.93 38.93 38.93 38.93 605 +11.24(+40.61%)
Jan 06, 2020 28.46 28.46 27.68 27.69 2,252 -12.07(-30.35%)
Jan 03, 2020 40.50 40.50 39.60 39.75 1,000 +0.36(+0.92%)
Jan 02, 2020 39.91 40.02 39.39 39.39 4,502 -1.22(-3.00%)
Dec 31, 2019 40.65 40.67 40.61 40.61 800 -0.14(-0.34%)
Dec 30, 2019 40.80 40.80 40.75 40.75 519 +0.57(+1.41%)
Dec 27, 2019 40.02 40.24 40.02 40.18 3,800 +0.15(+0.38%)
Dec 26, 2019 40.26 40.27 40.02 40.03 3,102 -0.42(-1.05%)
Dec 24, 2019 40.51 40.51 40.45 40.45 400 -0.03(-0.08%)
Dec 23, 2019 40.45 40.48 40.39 40.48 2,168 -0.27(-0.66%)
Dec 20, 2019 40.77 40.91 40.66 40.75 10,300 -0.17(-0.42%)
Dec 19, 2019 40.92 40.92 40.92 40.92 5 -0.57(-1.37%)
Dec 18, 2019 41.49 41.49 41.49 41.49 0 -0.60(-1.43%)
Dec 17, 2019 42.18 42.18 42.09 42.09 600 -0.23(-0.55%)
Dec 16, 2019 42.33 42.33 42.33 42.33 4,528 -0.96(-2.22%)
Dec 13, 2019 43.15 43.29 42.85 43.29 900 +0.08(+0.18%)
Dec 12, 2019 43.37 43.37 43.21 43.21 200 -0.35(-0.81%)
Dec 11, 2019 43.72 43.79 43.56 43.56 2,220 -0.58(-1.31%)
Dec 10, 2019 44.14 44.14 44.14 44.14 1,355 +0.00(+0.00%)
Dec 09, 2019 43.79 44.14 43.79 44.14 611 +0.13(+0.30%)
Dec 06, 2019 43.98 44.05 43.98 44.01 1,000 -0.46(-1.03%)
Dec 05, 2019 44.44 44.47 44.44 44.47 200 -0.21(-0.47%)
Dec 04, 2019 44.51 44.68 44.51 44.68 399 -0.00(-0.01%)
Dec 03, 2019 44.99 45.16 44.69 44.69 2,072 +0.36(+0.81%)
Dec 02, 2019 44.10 44.55 44.10 44.33 240 +0.50(+1.15%)
Nov 29, 2019 43.83 43.83 43.79 43.82 200 +0.21(+0.48%)
Nov 27, 2019 43.61 43.61 43.61 43.61 300 -0.45(-1.01%)
Nov 26, 2019 44.10 44.18 44.03 44.06 800 +0.14(+0.31%)
Nov 25, 2019 43.92 43.92 43.92 43.92 1,100 -0.81(-1.81%)
Nov 22, 2019 44.73 44.73 44.73 44.73 6,100 +0.21(+0.48%)
Nov 21, 2019 44.52 44.54 44.52 44.52 200 -0.24(-0.53%)
Nov 20, 2019 44.85 44.85 44.75 44.75 200 +0.32(+0.72%)
Nov 19, 2019 44.60 44.70 44.40 44.44 810 -0.08(-0.17%)
Nov 18, 2019 44.51 44.51 44.51 44.51 484 -0.32(-0.71%)
Nov 15, 2019 44.85 44.98 44.81 44.83 1,100 -0.16(-0.35%)
Nov 14, 2019 45.07 45.32 44.99 44.99 1,821 +8.12(+22.04%)
Nov 13, 2019 36.45 36.87 36.31 36.87 710 -7.82(-17.50%)
Nov 12, 2019 44.82 44.90 44.57 44.68 1,700 -0.21(-0.47%)
Nov 11, 2019 44.88 44.90 44.88 44.89 300 -0.03(-0.06%)
Nov 08, 2019 44.99 44.99 44.92 44.92 900 -0.22(-0.48%)
Nov 07, 2019 45.27 45.35 44.72 45.14 7,700 -0.85(-1.85%)
Nov 06, 2019 46.06 46.25 45.99 45.99 700 -0.02(-0.04%)
Nov 05, 2019 45.93 46.03 45.73 46.01 2,400 +0.20(+0.44%)
Nov 04, 2019 46.13 46.13 45.81 45.81 100 -0.96(-2.06%)
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.