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 (%)
Mar 31, 2021 15.60 15.61 15.54 15.61 557 -0.30(-1.91%)
Mar 30, 2021 16.06 16.06 15.91 15.91 1,587 -0.06(-0.37%)
Mar 29, 2021 16.06 16.14 15.93 15.97 6,310 -0.18(-1.12%)
Mar 26, 2021 16.25 16.45 16.10 16.15 3,900 +12.16(+304.54%)
Mar 25, 2021 15.92 16.20 15.84 3.993 19,441 -11.82(-74.75%)
Mar 24, 2021 15.28 15.81 15.28 15.81 3,389 +0.48(+3.16%)
Mar 23, 2021 15.26 15.33 15.23 15.33 8,633 +0.05(+0.35%)
Mar 22, 2021 15.30 15.30 15.19 15.27 2,383 -0.20(-1.29%)
Mar 19, 2021 15.58 15.65 15.47 15.47 1,500 -0.06(-0.40%)
Mar 18, 2021 15.24 15.54 15.24 15.54 710 +0.52(+3.44%)
Mar 17, 2021 15.34 15.34 15.02 15.02 1,561 -0.23(-1.51%)
Mar 16, 2021 15.16 15.25 15.05 15.25 4,683 -0.02(-0.13%)
Mar 15, 2021 15.37 15.37 15.27 15.27 1,799 -0.18(-1.18%)
Mar 12, 2021 15.51 15.57 15.45 15.45 3,000 +0.25(+1.66%)
Mar 11, 2021 15.20 15.20 15.20 15.20 364 -0.60(-3.82%)
Mar 10, 2021 15.32 15.89 15.32 15.80 3,432 +0.19(+1.23%)
Mar 09, 2021 16.14 16.14 15.61 15.61 12,026 +11.32(+263.92%)
Mar 08, 2021 3.890 4.320 3.890 4.290 19,422 -11.62(-73.03%)
Mar 05, 2021 16.20 16.62 15.91 15.91 8,600 -0.16(-0.98%)
Mar 04, 2021 15.87 16.21 15.55 16.06 14,303 +0.45(+2.90%)
Mar 03, 2021 15.17 15.61 15.17 15.61 4,842 +0.55(+3.68%)
Mar 02, 2021 14.91 15.06 14.75 15.06 2,208 +0.25(+1.70%)
Mar 01, 2021 14.88 14.96 14.80 14.80 16,274 -0.35(-2.28%)
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%)
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.