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 (%)
Nov 30, 2021 12.71 2.450 12.62 12.62 6,920 +10.29(+440.63%)
Nov 29, 2021 2.340 12.44 2.334 2.334 461 -10.31(-81.53%)
Nov 26, 2021 12.64 12.64 12.64 12.64 955 +10.31(+442.51%)
Nov 24, 2021 12.43 12.43 2.330 2.330 629 -0.05(-2.02%)
Nov 23, 2021 12.53 12.63 12.53 2.378 18,974 +0.05(+2.20%)
Nov 22, 2021 12.20 2.327 12.20 2.327 1,508 -9.92(-81.00%)
Nov 19, 2021 12.25 12.25 12.25 12.25 104 +9.94(+430.26%)
Nov 18, 2021 12.35 12.35 12.35 2.310 1,832 -10.03(-81.28%)
Nov 17, 2021 12.34 12.34 12.34 12.34 30 +10.08(+446.11%)
Nov 16, 2021 12.23 12.23 2.260 2.260 24,035 -10.07(-81.67%)
Nov 15, 2021 12.37 2.295 2.295 12.33 2,552 +10.04(+439.72%)
Nov 12, 2021 12.38 12.38 2.284 2.284 835 -10.14(-81.61%)
Nov 11, 2021 12.42 12.42 12.42 12.42 3,415 +10.05(+423.85%)
Nov 10, 2021 12.54 12.54 12.54 2.371 27,446 -10.05(-80.91%)
Nov 09, 2021 12.42 2.325 2.310 12.42 1,458 +10.17(+452.00%)
Nov 08, 2021 12.23 2.250 2.250 2.250 41 -10.00(-81.63%)
Nov 05, 2021 12.10 12.25 12.10 12.25 3,132 +0.09(+0.74%)
Nov 04, 2021 12.16 12.16 12.16 12.16 1,751 -0.16(-1.27%)
Nov 03, 2021 12.38 2.281 12.31 12.31 723 -0.21(-1.70%)
Nov 02, 2021 12.48 12.53 12.48 12.53 386 +0.13(+1.08%)
Nov 01, 2021 12.39 12.39 12.39 12.39 330 -0.23(-1.80%)
Oct 29, 2021 12.73 2.410 2.400 12.62 896 -0.03(-0.20%)
Oct 28, 2021 12.65 12.65 12.65 12.65 3,459 +10.18(+411.97%)
Oct 27, 2021 12.74 12.81 2.440 2.470 5,400 -10.24(-80.57%)
Oct 26, 2021 12.55 12.71 12.71 2,140 +10.29(+424.16%)
Oct 25, 2021 12.80 2.425 2.425 2.425 1,139 -0.07(-2.99%)
Oct 22, 2021 12.88 12.88 2.500 2.500 100 -10.23(-80.36%)
Oct 21, 2021 12.73 12.73 12.73 12.73 87,848 +10.23(+409.85%)
Oct 20, 2021 12.80 2.497 2.470 2.497 408 +0.01(+0.56%)
Oct 19, 2021 12.97 2.500 2.483 2.483 718 -0.07(-2.64%)
Oct 18, 2021 13.24 13.24 13.03 2.550 2,263 -0.12(-4.45%)
Oct 15, 2021 13.28 13.32 2.669 2.669 2,642 -10.72(-80.07%)
Oct 14, 2021 13.46 2.710 13.39 13.39 250 -0.16(-1.21%)
Oct 13, 2021 13.63 2.790 13.56 13.56 605 +10.72(+378.54%)
Oct 12, 2021 13.58 2.833 2.790 2.833 2,802 -10.79(-79.21%)
Oct 11, 2021 2.770 13.62 2.760 13.62 4,252 +10.85(+391.84%)
Oct 08, 2021 13.56 13.57 2.770 2.770 3,851 -10.86(-79.68%)
Oct 07, 2021 13.73 13.73 2.770 13.63 3,171 -0.29(-2.07%)
Oct 06, 2021 14.00 14.07 13.92 13.92 1,455 +10.95(+367.97%)
Oct 05, 2021 14.29 3.090 14.00 2.975 6,457 -0.14(-4.54%)
Oct 04, 2021 14.41 14.42 14.36 3.116 5,486 -10.82(-77.64%)
Oct 01, 2021 14.06 14.06 13.94 13.94 6,101 -0.04(-0.27%)
Sep 30, 2021 13.90 13.98 13.87 13.98 1,713 -0.05(-0.38%)
Sep 29, 2021 13.87 14.03 13.82 14.03 1,799 +11.10(+379.58%)
Sep 28, 2021 13.89 13.91 13.89 2.925 619 -10.67(-78.47%)
Sep 27, 2021 13.59 13.59 13.59 13.59 3,863 +10.81(+388.00%)
Sep 24, 2021 13.68 2.820 2.785 2.785 1,562 -10.76(-79.44%)
Sep 23, 2021 13.62 13.63 13.54 13.54 1,210 -0.14(-1.02%)
Sep 22, 2021 13.67 13.68 2.820 13.68 396 -0.17(-1.23%)
Sep 21, 2021 2.900 13.85 13.85 13.85 3,754 +10.90(+369.66%)
Sep 20, 2021 14.10 14.10 13.96 2.949 37,180 +0.18(+6.61%)
Sep 17, 2021 13.54 13.55 2.766 2.766 3,620 -10.70(-79.45%)
Sep 16, 2021 13.58 13.58 13.46 13.46 2,675 +10.73(+392.31%)
Sep 15, 2021 13.64 13.64 2.735 2.735 2,964 -0.04(-1.48%)
Sep 14, 2021 13.44 13.58 2.750 2.776 6,815 -10.70(-79.40%)
Sep 13, 2021 13.32 13.48 2.746 13.48 41,766 +10.77(+396.92%)
Sep 10, 2021 13.40 2.713 13.40 2.713 100 +0.04(+1.68%)
Sep 09, 2021 2.660 13.29 13.29 2.668 2,294 -10.57(-79.85%)
Sep 08, 2021 2.645 2.645 13.24 13.24 172 +10.65(+412.14%)
Sep 07, 2021 2.600 2.600 13.08 2.585 38,358 -0.08(-2.90%)
Sep 03, 2021 13.27 13.27 2.662 2.662 100 -0.02(-0.82%)
Sep 02, 2021 13.32 2.684 13.32 2.684 5,891 -10.57(-79.74%)
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.