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 (%)
Feb 28, 2020 38.64 38.65 37.41 37.41 4,600 +0.08(+0.22%)
Feb 27, 2020 36.72 37.46 35.97 37.33 17,003 +1.94(+5.47%)
Feb 26, 2020 34.89 35.39 34.89 35.39 717 -0.20(-0.57%)
Feb 25, 2020 35.55 35.65 35.54 35.60 1,510 +0.94(+2.72%)
Feb 24, 2020 34.43 34.65 34.39 34.65 711 +1.62(+4.91%)
Feb 21, 2020 33.03 33.03 33.03 33.03 1,500 +0.64(+1.97%)
Feb 20, 2020 32.18 32.74 32.18 32.39 900 +0.38(+1.20%)
Feb 19, 2020 32.01 32.01 32.01 32.01 573 -0.76(-2.32%)
Feb 18, 2020 33.31 33.31 32.77 32.77 1,000 -0.66(-1.98%)
Feb 14, 2020 33.43 33.43 33.43 33.43 100 -0.16(-0.47%)
Feb 13, 2020 33.59 33.59 33.59 33.59 4,710 -0.13(-0.39%)
Feb 12, 2020 33.68 33.72 33.68 33.72 200 -0.53(-1.56%)
Feb 11, 2020 34.24 34.34 34.24 34.25 400 +13.15(+62.35%)
Feb 10, 2020 34.36 34.36 34.36 21.10 901 -13.67(-39.32%)
Feb 07, 2020 34.81 34.81 34.77 34.77 200 +0.27(+0.79%)
Feb 06, 2020 35.08 35.09 34.11 34.49 9,362 -0.89(-2.51%)
Feb 05, 2020 34.50 35.53 34.50 35.38 1,655 +1.16(+3.39%)
Feb 04, 2020 34.47 34.49 33.70 34.22 4,000 -1.44(-4.04%)
Feb 03, 2020 35.72 35.72 35.66 35.66 206 +10.48(+41.59%)
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%)
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.