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 (%)
Aug 30, 2019 50.02 50.02 50.02 50.02 100 +4.34(+9.50%)
Aug 29, 2019 45.77 46.20 45.44 45.68 600 -5.49(-10.74%)
Aug 28, 2019 51.39 51.50 51.16 51.17 5,500 -0.04(-0.08%)
Aug 27, 2019 51.22 51.35 51.21 51.21 306 +0.04(+0.07%)
Aug 26, 2019 51.18 51.45 51.09 51.18 2,500 -0.73(-1.40%)
Aug 23, 2019 50.34 51.91 50.03 51.90 4,400 +2.01(+4.04%)
Aug 22, 2019 49.85 49.89 49.85 49.89 1,005 +0.21(+0.42%)
Aug 21, 2019 49.65 49.70 49.65 49.68 700 -0.02(-0.04%)
Aug 20, 2019 44.61 49.70 49.48 49.70 2,000 +4.96(+11.09%)
Aug 19, 2019 49.63 44.94 44.74 44.74 100 -6.36(-12.45%)
Aug 16, 2019 51.43 51.43 51.10 51.10 100 +0.96(+1.92%)
Aug 15, 2019 50.49 51.13 50.14 50.14 4,686 -2.24(-4.27%)
Aug 14, 2019 52.43 52.43 51.62 52.38 2,648 +1.75(+3.45%)
Aug 13, 2019 50.71 50.71 50.61 50.63 2,802 +1.31(+2.66%)
Aug 12, 2019 48.73 49.59 48.73 49.31 1,244 -1.93(-3.76%)
Aug 09, 2019 51.14 51.24 51.00 51.24 900 +4.53(+9.70%)
Aug 08, 2019 50.60 47.00 46.68 46.71 900 -4.78(-9.28%)
Aug 07, 2019 52.51 52.51 51.49 51.49 1,301 -0.28(-0.54%)
Aug 06, 2019 51.77 51.77 51.77 51.77 991 +1.37(+2.71%)
Aug 05, 2019 52.20 50.92 49.84 50.40 3,500 +0.17(+0.35%)
Aug 02, 2019 50.16 50.70 49.95 50.23 4,000 +0.56(+1.13%)
Aug 01, 2019 48.31 49.67 48.31 49.67 700 +0.95(+1.95%)
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%)
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.