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 16, 2021 12.72 0 +10.29(+423.46%)
Dec 15, 2021 12.76 12.76 12.71 2.430 10,861 -0.02(-1.02%)
Dec 14, 2021 12.80 2.470 2.430 2.455 104,645 -10.32(-80.79%)
Dec 13, 2021 12.88 2.490 2.450 12.78 11,297 +0.01(+0.08%)
Dec 10, 2021 2.437 2.490 12.77 12.77 3,082 -0.05(-0.39%)
Dec 09, 2021 12.76 12.82 12.76 12.82 13,332 +0.07(+0.59%)
Dec 08, 2021 12.88 12.89 12.71 12.75 8,611 -0.07(-0.58%)
Dec 07, 2021 12.82 12.89 12.65 12.82 605,130 -0.28(-2.15%)
Dec 06, 2021 2.730 13.37 2.583 13.10 20,239 -0.32(-2.39%)
Dec 03, 2021 13.35 13.55 13.35 13.42 10,986 +0.46(+3.56%)
Dec 02, 2021 13.01 2.580 12.88 12.96 2,194 +10.42(+410.30%)
Dec 01, 2021 12.63 12.94 12.63 2.540 33,786 -10.08(-79.87%)
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%)
Sep 01, 2021 2.670 13.25 2.611 13.25 40,848 +10.53(+387.63%)
Aug 31, 2021 13.44 2.750 13.42 2.718 1,232 -10.75(-79.82%)
Aug 30, 2021 13.47 13.47 13.47 13.47 737 -0.22(-1.61%)
Aug 27, 2021 2.850 13.69 13.69 13.69 100 +10.80(+372.91%)
Aug 26, 2021 13.83 13.83 13.83 2.895 4,723 +0.05(+1.75%)
Aug 25, 2021 13.75 2.845 2.845 2.845 17 -0.01(-0.35%)
Aug 24, 2021 13.82 2.890 2.855 2.855 1,349 -0.08(-2.70%)
Aug 23, 2021 13.96 13.96 2.934 2.934 1,169 -11.35(-79.45%)
Aug 20, 2021 14.36 3.120 14.28 14.28 4,982 +11.12(+352.11%)
Aug 19, 2021 14.51 3.161 14.36 3.159 7,230 -11.23(-78.05%)
Aug 18, 2021 14.32 14.39 3.080 14.39 1,093 +11.28(+363.42%)
Aug 17, 2021 14.25 14.42 14.20 3.105 3,618 +0.11(+3.84%)
Aug 16, 2021 14.22 3.060 2.990 2.990 2,912 +0.06(+1.89%)
Aug 13, 2021 13.89 2.939 2.910 2.934 2,575 +0.02(+0.85%)
Aug 12, 2021 2.970 13.95 2.910 2.910 1,750 -0.02(-0.52%)
Aug 11, 2021 13.91 13.91 13.91 2.925 8,574 +0.02(+0.82%)
Aug 10, 2021 13.85 2.901 2.901 2.901 136 -10.85(-78.90%)
Aug 09, 2021 13.75 13.75 13.75 13.75 863 -0.03(-0.25%)
Aug 06, 2021 13.73 2.875 2.851 13.79 9,469 +10.97(+389.71%)
Aug 05, 2021 13.73 2.815 2.815 2.815 21 -0.04(-1.26%)
Aug 04, 2021 13.73 13.75 2.841 2.851 695 -10.99(-79.40%)
Aug 03, 2021 13.80 2.895 2.895 13.84 3,366 +10.95(+379.65%)
Aug 02, 2021 13.82 2.885 13.82 2.885 220 -11.02(-79.25%)
Jul 30, 2021 13.97 2.929 13.91 13.91 400 +0.16(+1.14%)
Jul 29, 2021 13.78 2.855 2.855 13.75 1,542 -0.01(-0.05%)
Jul 28, 2021 13.87 13.88 2.853 13.76 3,444 +10.79(+363.30%)
Jul 27, 2021 13.89 14.09 2.960 2.969 1,485 -10.85(-78.51%)
Jul 26, 2021 13.73 13.82 2.885 13.82 992 +10.99(+388.34%)
Jul 23, 2021 13.67 13.67 13.65 2.830 9,009 -0.04(-1.22%)
Jul 22, 2021 13.76 13.76 2.865 2.865 930 -10.96(-79.28%)
Jul 21, 2021 13.83 13.83 13.83 13.83 182 +10.91(+373.78%)
Jul 20, 2021 14.03 2.919 13.89 2.919 1,134 -0.09(-3.02%)
Jul 19, 2021 14.09 14.15 14.09 3.010 23,469 -10.98(-78.49%)
Jul 16, 2021 13.99 13.99 13.99 13.99 100 +0.25(+1.80%)
Jul 15, 2021 2.770 13.74 2.770 13.74 959 +0.13(+0.96%)
Jul 14, 2021 13.61 13.61 13.61 13.61 5 +10.81(+385.33%)
Jul 13, 2021 13.59 2.805 2.805 2.805 3,203 -10.80(-79.39%)
Jul 12, 2021 13.61 13.61 13.61 13.61 233 +10.76(+376.94%)
Jul 09, 2021 2.853 2.853 2.853 2.853 100 -0.09(-3.03%)
Jul 08, 2021 14.01 3.010 13.94 2.942 6,891 +0.09(+3.21%)
Jul 07, 2021 13.73 2.851 13.73 2.851 410 +0.05(+1.66%)
Jul 06, 2021 13.59 13.61 13.59 2.804 262 +0.00(+0.12%)
Jul 02, 2021 13.63 2.820 2.801 2.801 405 -10.89(-79.54%)
Jul 01, 2021 13.69 13.69 13.69 13.69 162 +0.02(+0.16%)
Jun 30, 2021 13.67 13.67 13.67 13.67 14,438 +0.07(+0.50%)
Jun 29, 2021 13.60 13.60 13.60 13.60 4,501 +10.80(+384.87%)
Jun 28, 2021 13.72 2.805 2.805 2.805 669 -0.11(-3.61%)
Jun 25, 2021 13.86 13.87 2.880 2.910 1,092 -0.04(-1.35%)
Jun 24, 2021 13.90 13.95 13.90 2.950 1,002 -11.17(-79.10%)
Jun 23, 2021 14.27 3.055 3.015 14.12 2,191 -0.19(-1.35%)
Jun 22, 2021 14.31 14.31 14.31 14.31 1,267 +11.11(+347.84%)
Jun 21, 2021 14.60 3.195 3.195 3.195 662 -11.34(-78.02%)
Jun 18, 2021 14.56 3.195 3.160 14.53 1,616 +11.36(+357.38%)
Jun 17, 2021 14.50 3.178 3.178 3.178 29 -11.59(-78.49%)
Jun 16, 2021 14.74 14.77 3.280 14.77 136 +11.48(+348.31%)
Jun 15, 2021 14.73 3.295 3.295 3.295 605 -11.31(-77.45%)
Jun 14, 2021 14.61 14.61 14.61 14.61 1,305 +11.30(+341.37%)
Jun 11, 2021 3.330 14.80 14.80 3.310 1,878 -0.02(-0.63%)
Jun 10, 2021 14.83 3.331 3.331 3.331 185 -0.05(-1.50%)
Jun 09, 2021 14.95 3.381 3.381 3.381 5,186 +0.02(+0.51%)
Jun 08, 2021 14.93 3.364 3.364 3.364 70 +0.02(+0.46%)
Jun 07, 2021 14.88 3.349 3.349 3.349 64 -0.02(-0.48%)
Jun 04, 2021 15.01 3.365 3.365 3.365 129 -0.15(-4.24%)
Jun 03, 2021 15.23 3.514 3.514 3.514 111 +0.10(+2.82%)
Jun 02, 2021 15.03 15.03 3.418 3.418 278 -11.60(-77.24%)
Jun 01, 2021 14.97 3.411 3.411 15.01 1,250 +11.57(+336.42%)
May 28, 2021 15.08 3.440 3.440 3.440 100 -0.02(-0.55%)
May 27, 2021 15.10 15.12 3.459 3.459 122 -11.68(-77.14%)
May 26, 2021 15.14 15.14 15.14 15.14 4,404 +11.63(+331.71%)
May 25, 2021 15.08 15.23 3.490 3.506 24,435 -0.02(-0.64%)
May 24, 2021 3.550 3.550 3.529 3.529 522 -12.10(-77.42%)
May 21, 2021 15.40 3.697 3.660 15.62 1,262 +11.98(+329.20%)
May 20, 2021 3.780 3.780 15.54 3.640 7,808 -0.19(-5.06%)
May 19, 2021 16.21 3.980 3.834 3.834 1,042 -12.02(-75.82%)
May 18, 2021 15.73 15.86 15.70 15.86 2,010 +12.07(+318.93%)
May 17, 2021 3.820 15.96 3.785 3.785 2,734 +0.01(+0.21%)
May 14, 2021 16.04 3.900 3.777 3.777 10,788 -0.23(-5.63%)
May 13, 2021 3.940 4.080 3.940 4.002 6,681 -12.13(-75.19%)
May 12, 2021 15.95 16.15 3.790 16.13 44,418 +0.43(+2.72%)
May 11, 2021 16.22 3.990 15.70 15.70 5,100 -0.06(-0.36%)
May 10, 2021 15.33 15.76 3.670 15.76 8,467 +0.55(+3.64%)
May 07, 2021 15.16 3.532 15.16 15.21 6,344 +11.65(+326.99%)
May 06, 2021 3.670 15.51 3.562 3.562 486 -11.79(-76.80%)
May 05, 2021 15.35 15.35 15.35 15.35 3,095 +0.08(+0.55%)
May 04, 2021 15.08 15.27 15.08 15.27 1,222 +0.29(+1.92%)
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.