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 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.