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 26, 2021 14.95 15.33 14.95 15.15 5,200 -0.05(-0.36%)
Feb 25, 2021 14.78 15.20 14.78 15.20 20,204 +0.46(+3.10%)
Feb 24, 2021 14.81 14.89 14.73 14.75 4,068 +0.05(+0.36%)
Feb 23, 2021 15.24 15.60 14.69 14.69 13,244 +0.02(+0.14%)
Feb 22, 2021 14.50 14.67 14.30 14.67 1,655 +0.36(+2.54%)
Feb 19, 2021 14.34 14.37 14.28 14.31 4,700 -0.16(-1.09%)
Feb 18, 2021 14.55 14.59 14.47 14.47 2,713 +0.15(+1.05%)
Feb 17, 2021 14.32 14.32 14.32 14.32 91 +0.20(+1.41%)
Feb 16, 2021 14.10 14.18 14.05 14.12 1,236 -0.14(-0.99%)
Feb 12, 2021 14.42 14.42 14.26 14.26 2,800 -0.11(-0.80%)
Feb 11, 2021 14.44 14.44 14.38 14.38 822 -0.07(-0.47%)
Feb 10, 2021 14.31 14.61 14.31 14.44 3,789 -0.24(-1.66%)
Feb 09, 2021 14.67 14.83 14.64 14.69 7,496 -0.16(-1.08%)
Feb 08, 2021 14.98 14.98 14.85 14.85 1,881 -0.14(-0.92%)
Feb 05, 2021 15.05 15.06 14.99 14.99 7,300 -0.13(-0.87%)
Feb 04, 2021 15.18 15.30 15.12 15.12 4,158 -0.17(-1.14%)
Feb 03, 2021 15.23 15.29 15.15 15.29 886 -0.09(-0.57%)
Feb 02, 2021 15.53 15.53 15.35 15.38 465 -0.24(-1.53%)
Feb 01, 2021 15.98 16.02 15.61 15.62 8,545 -0.53(-3.30%)
Jan 29, 2021 16.00 16.28 15.88 16.15 27,600 +0.40(+2.56%)
Jan 28, 2021 16.18 16.18 15.73 15.75 9,986 -0.10(-0.65%)
Jan 27, 2021 15.54 15.85 15.54 15.85 21,449 +0.53(+3.43%)
Jan 26, 2021 15.29 15.32 15.29 15.32 281 -0.06(-0.41%)
Jan 25, 2021 15.25 15.67 15.24 15.39 5,135 -0.13(-0.83%)
Jan 22, 2021 15.60 15.60 15.52 15.52 6,300 -0.01(-0.08%)
Jan 21, 2021 15.42 15.53 15.42 15.53 2,312 -0.01(-0.07%)
Jan 20, 2021 15.91 15.91 15.54 15.54 10,009 -0.80(-4.90%)
Jan 19, 2021 16.42 16.49 16.33 16.34 8,466 -0.38(-2.26%)
Jan 15, 2021 16.52 16.75 16.52 16.72 12,700 +0.19(+1.18%)
Jan 14, 2021 16.49 16.52 16.36 16.52 2,648 +0.07(+0.42%)
Jan 13, 2021 16.60 16.60 16.38 16.46 3,372 +12.16(+282.67%)
Jan 12, 2021 4.368 4.370 4.289 4.300 8,272 -12.47(-74.35%)
Jan 11, 2021 16.81 16.81 16.45 16.77 4,715 +0.64(+3.95%)
Jan 08, 2021 16.37 16.42 16.13 16.13 4,600 -0.50(-3.00%)
Jan 07, 2021 16.70 16.70 16.63 16.63 647 -0.43(-2.54%)
Jan 06, 2021 16.97 17.06 16.72 17.06 4,240 +0.44(+2.64%)
Jan 05, 2021 16.66 16.66 16.62 16.62 688 -0.14(-0.81%)
Jan 04, 2021 16.89 16.91 16.55 16.76 2,735 +0.10(+0.59%)
Dec 31, 2020 16.66 16.66 16.66 642 +0.03(+0.16%)
Dec 30, 2020 16.65 16.65 16.64 16.64 642 -0.23(-1.36%)
Dec 29, 2020 16.93 16.93 16.79 16.87 581 -0.14(-0.83%)
Dec 28, 2020 16.93 17.01 16.93 17.01 208 -0.27(-1.57%)
Dec 24, 2020 17.28 17.28 17.28 17.28 100 +0.25(+1.48%)
Dec 23, 2020 16.95 17.03 16.95 17.03 1,068 +12.51(+277.23%)
Dec 22, 2020 4.460 4.520 4.460 4.513 410 -12.42(-73.35%)
Dec 21, 2020 16.98 16.98 16.92 16.93 1,160 +0.03(+0.19%)
Dec 18, 2020 16.88 17.03 16.86 16.90 3,300 +0.00(+0.02%)
Dec 17, 2020 17.00 17.00 16.89 16.90 1,540 -0.15(-0.90%)
Dec 16, 2020 17.05 17.05 17.05 17.05 207 -0.15(-0.87%)
Dec 15, 2020 17.20 17.20 17.20 17.20 92 -0.36(-2.03%)
Dec 14, 2020 17.48 17.56 17.48 17.56 1,238 -0.22(-1.23%)
Dec 11, 2020 17.89 17.89 17.78 17.78 1,100 +0.03(+0.14%)
Dec 10, 2020 18.32 18.32 17.75 17.75 377 -0.35(-1.93%)
Dec 09, 2020 17.66 18.15 17.66 18.10 847 +0.33(+1.87%)
Dec 08, 2020 17.91 17.92 17.75 17.77 881 +0.00(+0.00%)
Dec 07, 2020 17.86 17.86 17.73 17.77 1,456 -0.25(-1.40%)
Dec 04, 2020 18.05 18.05 18.02 18.02 100 -0.02(-0.11%)
Dec 03, 2020 18.04 18.04 18.04 18.04 58 -0.06(-0.32%)
Dec 02, 2020 18.04 18.10 18.04 18.10 458 -0.04(-0.19%)
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.