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 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%)
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.