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 (%)
Jul 31, 2019 48.34 49.08 48.26 48.72 3,200 +5.44(+12.56%)
Jul 30, 2019 43.39 43.44 42.97 43.28 2,050 -5.03(-10.42%)
Jul 29, 2019 48.37 48.37 48.32 48.32 200 +0.08(+0.16%)
Jul 26, 2019 48.66 48.66 48.24 48.24 2,600 +3.74(+8.40%)
Jul 25, 2019 43.48 44.67 43.48 44.50 6,161 -3.57(-7.42%)
Jul 24, 2019 48.07 48.07 48.07 48.07 400 -0.55(-1.13%)
Jul 23, 2019 49.06 49.06 48.62 48.62 500 +4.10(+9.21%)
Jul 22, 2019 49.48 45.13 44.52 44.52 100 -5.03(-10.15%)
Jul 19, 2019 48.89 49.55 48.89 49.55 1,100 +0.35(+0.71%)
Jul 18, 2019 49.20 49.51 49.11 49.20 2,160 +5.92(+13.69%)
Jul 17, 2019 48.47 43.27 42.90 43.27 700 -5.13(-10.60%)
Jul 16, 2019 48.39 48.40 48.39 48.40 500 +0.17(+0.34%)
Jul 15, 2019 48.24 48.24 48.24 48.24 2 -0.38(-0.78%)
Jul 12, 2019 48.69 48.69 48.62 48.62 300 -0.40(-0.81%)
Jul 11, 2019 48.89 49.01 48.75 49.01 3,100 -0.06(-0.13%)
Jul 10, 2019 48.97 49.08 48.97 49.08 525 -0.46(-0.93%)
Jul 09, 2019 49.85 49.87 49.54 49.54 701 -0.56(-1.12%)
Jul 08, 2019 50.00 50.17 50.00 50.10 901 +0.59(+1.18%)
Jul 05, 2019 49.48 49.60 49.48 49.51 1,300 +0.24(+0.48%)
Jul 03, 2019 49.33 49.33 49.27 49.28 1,100 -0.41(-0.83%)
Jul 02, 2019 49.76 49.81 49.69 49.69 1,200 -0.02(-0.05%)
Jul 01, 2019 49.82 49.82 49.71 49.71 200 -0.97(-1.92%)
Jun 28, 2019 50.72 50.72 50.69 50.69 100 +0.02(+0.04%)
Jun 27, 2019 50.75 50.75 50.65 50.67 1,300 -0.34(-0.67%)
Jun 26, 2019 50.72 51.01 50.70 51.01 1,900 -0.73(-1.40%)
Jun 25, 2019 51.12 51.77 51.07 51.74 3,600 +1.06(+2.09%)
Jun 24, 2019 50.72 50.72 50.68 50.68 589 -0.20(-0.40%)
Jun 21, 2019 50.95 50.95 50.66 50.88 2,500 +0.10(+0.19%)
Jun 20, 2019 50.46 50.87 50.44 50.78 800 -0.08(-0.15%)
Jun 19, 2019 51.17 51.29 50.86 50.86 800 -0.11(-0.21%)
Jun 18, 2019 50.19 50.97 50.19 50.97 3,450 -0.84(-1.62%)
Jun 17, 2019 51.98 52.00 51.75 51.81 3,098 -0.88(-1.66%)
Jun 14, 2019 52.63 52.69 52.63 52.69 100 +1.73(+3.39%)
Jun 13, 2019 50.73 51.17 50.73 50.96 3,808 -1.68(-3.20%)
Jun 12, 2019 52.63 52.64 52.41 52.64 2,605 +0.70(+1.34%)
Jun 11, 2019 51.94 51.95 51.94 51.95 100 -0.49(-0.93%)
Jun 10, 2019 52.32 52.45 51.87 52.44 3,227 -0.66(-1.23%)
Jun 07, 2019 53.37 53.37 52.83 53.09 3,900 -1.12(-2.06%)
Jun 06, 2019 54.46 54.46 54.21 54.21 100 -0.51(-0.93%)
Jun 05, 2019 54.63 55.28 54.63 54.72 3,996 -0.02(-0.04%)
Jun 04, 2019 56.50 56.50 54.74 54.74 2,907 -2.32(-4.07%)
Jun 03, 2019 55.43 57.36 55.43 57.06 10,385 +2.10(+3.83%)
May 31, 2019 54.71 54.96 54.40 54.96 1,000 +1.04(+1.93%)
May 30, 2019 53.79 54.19 53.73 53.92 807 +0.00(+0.01%)
May 29, 2019 53.73 54.20 53.58 53.92 3,309 +0.67(+1.26%)
May 28, 2019 53.00 53.30 53.00 53.25 3,578 -0.03(-0.05%)
May 24, 2019 53.09 53.28 53.09 53.28 300 +0.15(+0.28%)
May 23, 2019 52.79 53.50 52.79 53.13 3,717 +1.16(+2.24%)
May 22, 2019 51.71 51.97 51.50 51.97 3,400 +2.45(+4.94%)
May 21, 2019 50.12 50.21 49.43 49.52 9,285 -1.26(-2.49%)
May 20, 2019 52.40 51.02 50.78 50.78 691 -0.15(-0.29%)
May 17, 2019 50.50 51.01 50.29 50.93 1,400 +1.72(+3.50%)
May 16, 2019 49.36 49.36 49.06 49.21 950 -0.17(-0.35%)
May 15, 2019 50.24 50.24 49.30 49.38 5,840 -0.77(-1.53%)
May 14, 2019 50.18 50.23 50.00 50.15 3,530 -0.54(-1.07%)
May 13, 2019 50.15 50.79 50.14 50.69 2,798 +2.07(+4.26%)
May 10, 2019 48.32 49.38 48.32 48.62 4,300 +0.40(+0.82%)
May 09, 2019 49.15 49.15 48.14 48.22 1,321 +0.35(+0.73%)
May 08, 2019 47.53 47.91 47.53 47.87 2,625 +0.14(+0.30%)
May 07, 2019 46.84 48.03 46.84 47.73 2,700 +1.26(+2.70%)
May 06, 2019 46.88 46.88 46.47 46.47 800 +0.61(+1.33%)
May 03, 2019 45.86 45.86 45.86 45.86 1,800 +5.10(+12.51%)
May 02, 2019 46.74 41.85 40.65 40.77 2,820 -0.36(-0.88%)
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.