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 (%)
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%)
Nov 01, 2019 46.78 46.78 46.63 46.77 1,300 -0.36(-0.76%)
Oct 31, 2019 46.97 47.13 46.89 47.13 500 +0.04(+0.09%)
Oct 30, 2019 47.15 47.31 47.08 47.08 300 +6.69(+16.56%)
Oct 29, 2019 39.86 40.47 39.77 40.39 4,401 -6.13(-13.18%)
Oct 28, 2019 46.64 46.64 46.53 46.53 1,000 -0.52(-1.10%)
Oct 25, 2019 48.17 48.17 47.04 47.04 300 -0.93(-1.93%)
Oct 24, 2019 48.10 48.34 47.97 47.97 400 -0.18(-0.38%)
Oct 23, 2019 48.29 48.31 48.15 48.15 2,800 -0.29(-0.59%)
Oct 22, 2019 48.18 48.44 48.18 48.44 500 +0.67(+1.40%)
Oct 21, 2019 47.77 47.77 47.77 47.77 1,015 -0.62(-1.27%)
Oct 18, 2019 48.13 48.39 48.13 48.39 1,400 +1.11(+2.34%)
Oct 17, 2019 47.00 47.33 47.00 47.28 900 -0.18(-0.39%)
Oct 16, 2019 47.49 47.61 47.32 47.46 1,601 -0.10(-0.21%)
Oct 15, 2019 47.57 47.57 47.57 47.57 220 +5.17(+12.21%)
Oct 14, 2019 48.37 48.37 48.37 42.39 0 -6.13(-12.63%)
Oct 11, 2019 48.38 48.52 48.23 48.52 400 -0.86(-1.75%)
Oct 10, 2019 49.58 49.58 49.38 49.38 100 -0.61(-1.22%)
Oct 09, 2019 49.99 49.99 49.99 49.99 300 -0.40(-0.80%)
Oct 08, 2019 50.21 50.40 50.11 50.40 600 +0.87(+1.76%)
Oct 07, 2019 49.52 49.52 49.52 49.52 1 -0.07(-0.14%)
Oct 04, 2019 49.59 49.59 49.59 49.59 800 -0.49(-0.97%)
Oct 03, 2019 50.08 50.08 50.08 50.08 288 -0.49(-0.97%)
Oct 02, 2019 50.78 50.85 50.57 50.57 400 +0.48(+0.96%)
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.