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 (%)
Oct 30, 2020 19.49 20.23 19.49 20.06 17,000 +1.05(+5.55%)
Oct 29, 2020 19.33 19.33 18.94 19.01 4,576 -0.67(-3.40%)
Oct 28, 2020 5.850 19.68 19.35 19.68 12,333 +0.78(+4.10%)
Oct 27, 2020 19.10 19.11 18.90 18.90 1,356 -0.43(-2.22%)
Oct 26, 2020 18.97 19.46 18.97 19.33 2,224 +0.28(+1.45%)
Oct 23, 2020 19.24 19.29 19.05 19.05 2,400 -0.15(-0.76%)
Oct 22, 2020 19.07 19.43 19.07 19.20 1,570 +0.09(+0.48%)
Oct 21, 2020 19.06 19.11 19.06 19.11 893 -0.17(-0.88%)
Oct 20, 2020 19.29 19.29 19.24 19.28 525 -0.16(-0.84%)
Oct 19, 2020 19.17 19.48 19.17 19.44 2,872 +0.02(+0.10%)
Oct 16, 2020 19.06 19.42 18.94 19.42 3,400 +0.38(+1.98%)
Oct 15, 2020 19.26 19.26 19.04 19.04 5,641 +0.23(+1.24%)
Oct 14, 2020 19.02 19.02 18.57 18.81 3,588 +0.06(+0.30%)
Oct 13, 2020 18.84 18.84 18.63 18.75 13,286 -0.01(-0.03%)
Oct 12, 2020 18.86 18.86 18.69 18.76 6,407 -0.66(-3.39%)
Oct 09, 2020 19.48 19.50 19.40 19.42 5,200 -0.16(-0.83%)
Oct 08, 2020 19.52 19.58 19.52 19.58 1,367 -0.07(-0.35%)
Oct 07, 2020 19.70 19.80 19.60 19.65 9,278 -0.36(-1.79%)
Oct 06, 2020 19.74 20.03 19.66 20.01 12,359 +0.32(+1.61%)
Oct 05, 2020 19.86 19.90 19.69 19.69 2,399 -0.41(-2.02%)
Oct 02, 2020 19.88 20.10 19.76 20.10 1,800 +0.54(+2.76%)
Oct 01, 2020 19.78 19.78 19.56 19.56 1,517 -0.35(-1.76%)
Sep 30, 2020 20.13 20.13 19.81 19.91 4,284 -0.39(-1.90%)
Sep 29, 2020 20.41 20.41 20.24 20.29 7,445 +13.75(+210.13%)
Sep 28, 2020 6.548 6.617 6.543 6.543 2,811 -14.14(-68.36%)
Sep 25, 2020 20.68 20.68 20.68 20.68 100 -0.49(-2.33%)
Sep 24, 2020 21.59 21.59 21.11 21.18 5,920 -0.02(-0.08%)
Sep 23, 2020 20.55 21.23 20.55 21.19 2,138 +0.60(+2.90%)
Sep 22, 2020 20.64 20.92 20.60 20.60 5,406 -0.35(-1.69%)
Sep 21, 2020 21.61 21.61 20.95 20.95 28,976 -0.14(-0.66%)
Sep 18, 2020 20.81 21.39 20.81 21.09 3,600 -0.00(-0.01%)
Sep 17, 2020 21.12 21.25 21.03 21.09 11,793 +0.49(+2.37%)
Sep 16, 2020 20.25 20.60 20.25 20.60 3,835 +0.28(+1.40%)
Sep 15, 2020 20.36 20.41 20.29 20.32 8,058 -0.54(-2.59%)
Sep 14, 2020 20.89 21.11 20.75 20.86 4,832 -0.61(-2.84%)
Sep 11, 2020 21.27 21.73 21.27 21.47 5,200 +0.08(+0.37%)
Sep 10, 2020 20.61 21.52 20.53 21.39 35,833 +0.43(+2.07%)
Sep 09, 2020 21.28 21.37 20.92 20.96 27,633 -0.90(-4.13%)
Sep 08, 2020 21.99 21.99 21.06 21.86 48,248 +1.45(+7.10%)
Sep 04, 2020 20.26 21.53 19.96 20.41 97,800 +0.25(+1.26%)
Sep 03, 2020 20.00 20.33 19.49 20.16 42,981 +1.13(+5.96%)
Sep 02, 2020 18.73 19.39 18.73 19.02 18,318 -0.03(-0.17%)
Sep 01, 2020 5.790 19.20 19.01 19.06 277 -0.22(-1.16%)
Aug 31, 2020 19.43 19.43 19.28 19.28 13,700 -0.49(-2.46%)
Aug 28, 2020 19.79 19.79 19.77 19.77 600 -0.12(-0.63%)
Aug 27, 2020 20.10 20.10 19.69 19.89 9,659 +0.16(+0.81%)
Aug 26, 2020 20.49 20.49 19.73 19.73 4,978 -0.78(-3.82%)
Aug 25, 2020 20.72 20.75 20.52 20.52 3,026 -0.23(-1.10%)
Aug 24, 2020 20.75 20.97 20.39 20.74 5,733 -0.14(-0.66%)
Aug 21, 2020 21.07 21.13 20.83 20.88 2,200 +13.66(+189.01%)
Aug 20, 2020 7.300 7.300 7.225 7.225 350 -14.41(-66.61%)
Aug 19, 2020 21.66 21.66 21.43 21.64 3,247 +14.15(+189.10%)
Aug 18, 2020 7.485 7.485 7.485 7.485 112 -14.39(-65.78%)
Aug 17, 2020 22.33 22.33 21.87 21.87 4,041 -0.69(-3.07%)
Aug 14, 2020 22.71 22.71 22.53 22.57 2,100 +0.06(+0.27%)
Aug 13, 2020 22.30 22.50 22.30 22.50 706 -0.23(-1.03%)
Aug 12, 2020 22.99 22.99 22.61 22.74 3,763 -0.85(-3.62%)
Aug 11, 2020 23.32 23.59 23.10 23.59 6,093 +0.45(+1.96%)
Aug 10, 2020 22.82 23.41 22.82 23.14 6,300 +0.16(+0.70%)
Aug 07, 2020 22.73 23.19 22.64 22.98 7,000 +0.41(+1.81%)
Aug 06, 2020 22.99 23.04 22.52 22.57 12,950 -0.37(-1.61%)
Aug 05, 2020 23.06 23.06 22.92 22.94 3,508 -0.13(-0.55%)
Aug 04, 2020 23.28 23.28 23.03 23.06 3,700 -0.20(-0.86%)
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.