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 (%)
Sep 30, 2020 20.13 20.13 19.81 19.91 4,284 -0.39(-1.90%)
Sep 29, 2020 20.41 20.41 20.24 20.29 7,445 +13.75(+210.13%)
Sep 28, 2020 6.548 6.617 6.543 6.543 2,811 -14.14(-68.36%)
Sep 25, 2020 20.68 20.68 20.68 20.68 100 -0.49(-2.33%)
Sep 24, 2020 21.59 21.59 21.11 21.18 5,920 -0.02(-0.08%)
Sep 23, 2020 20.55 21.23 20.55 21.19 2,138 +0.60(+2.90%)
Sep 22, 2020 20.64 20.92 20.60 20.60 5,406 -0.35(-1.69%)
Sep 21, 2020 21.61 21.61 20.95 20.95 28,976 -0.14(-0.66%)
Sep 18, 2020 20.81 21.39 20.81 21.09 3,600 -0.00(-0.01%)
Sep 17, 2020 21.12 21.25 21.03 21.09 11,793 +0.49(+2.37%)
Sep 16, 2020 20.25 20.60 20.25 20.60 3,835 +0.28(+1.40%)
Sep 15, 2020 20.36 20.41 20.29 20.32 8,058 -0.54(-2.59%)
Sep 14, 2020 20.89 21.11 20.75 20.86 4,832 -0.61(-2.84%)
Sep 11, 2020 21.27 21.73 21.27 21.47 5,200 +0.08(+0.37%)
Sep 10, 2020 20.61 21.52 20.53 21.39 35,833 +0.43(+2.07%)
Sep 09, 2020 21.28 21.37 20.92 20.96 27,633 -0.90(-4.13%)
Sep 08, 2020 21.99 21.99 21.06 21.86 48,248 +1.45(+7.10%)
Sep 04, 2020 20.26 21.53 19.96 20.41 97,800 +0.25(+1.26%)
Sep 03, 2020 20.00 20.33 19.49 20.16 42,981 +1.13(+5.96%)
Sep 02, 2020 18.73 19.39 18.73 19.02 18,318 -0.03(-0.17%)
Sep 01, 2020 5.790 19.20 19.01 19.06 277 -0.22(-1.16%)
Aug 31, 2020 19.43 19.43 19.28 19.28 13,700 -0.49(-2.46%)
Aug 28, 2020 19.79 19.79 19.77 19.77 600 -0.12(-0.63%)
Aug 27, 2020 20.10 20.10 19.69 19.89 9,659 +0.16(+0.81%)
Aug 26, 2020 20.49 20.49 19.73 19.73 4,978 -0.78(-3.82%)
Aug 25, 2020 20.72 20.75 20.52 20.52 3,026 -0.23(-1.10%)
Aug 24, 2020 20.75 20.97 20.39 20.74 5,733 -0.14(-0.66%)
Aug 21, 2020 21.07 21.13 20.83 20.88 2,200 +13.66(+189.01%)
Aug 20, 2020 7.300 7.300 7.225 7.225 350 -14.41(-66.61%)
Aug 19, 2020 21.66 21.66 21.43 21.64 3,247 +14.15(+189.10%)
Aug 18, 2020 7.485 7.485 7.485 7.485 112 -14.39(-65.78%)
Aug 17, 2020 22.33 22.33 21.87 21.87 4,041 -0.69(-3.07%)
Aug 14, 2020 22.71 22.71 22.53 22.57 2,100 +0.06(+0.27%)
Aug 13, 2020 22.30 22.50 22.30 22.50 706 -0.23(-1.03%)
Aug 12, 2020 22.99 22.99 22.61 22.74 3,763 -0.85(-3.62%)
Aug 11, 2020 23.32 23.59 23.10 23.59 6,093 +0.45(+1.96%)
Aug 10, 2020 22.82 23.41 22.82 23.14 6,300 +0.16(+0.70%)
Aug 07, 2020 22.73 23.19 22.64 22.98 7,000 +0.41(+1.81%)
Aug 06, 2020 22.99 23.04 22.52 22.57 12,950 -0.37(-1.61%)
Aug 05, 2020 23.06 23.06 22.92 22.94 3,508 -0.13(-0.55%)
Aug 04, 2020 23.28 23.28 23.03 23.06 3,700 -0.20(-0.86%)
Aug 03, 2020 23.47 23.47 23.24 23.26 10,284 -0.40(-1.68%)
Jul 31, 2020 23.33 23.80 23.33 23.66 1,800 -0.27(-1.13%)
Jul 30, 2020 24.06 24.22 23.86 23.93 4,289 -0.04(-0.18%)
Jul 29, 2020 24.02 24.10 23.91 23.98 22,271 -0.35(-1.44%)
Jul 28, 2020 24.11 24.33 24.10 24.33 1,300 +0.38(+1.59%)
Jul 27, 2020 24.16 24.40 23.94 23.94 8,238 -0.46(-1.87%)
Jul 24, 2020 24.79 24.82 24.26 24.40 10,800 +15.02(+160.06%)
Jul 23, 2020 8.850 9.510 8.838 9.383 735 -14.16(-60.15%)
Jul 22, 2020 23.55 23.64 23.43 23.55 2,777 +0.04(+0.18%)
Jul 21, 2020 23.39 23.50 23.33 23.50 1,827 +0.33(+1.40%)
Jul 20, 2020 23.98 23.98 23.14 23.18 3,996 -0.97(-4.02%)
Jul 17, 2020 24.15 24.35 24.10 24.15 2,000 +0.10(+0.41%)
Jul 16, 2020 24.21 24.38 23.91 24.05 5,443 +0.25(+1.03%)
Jul 15, 2020 23.70 24.28 23.70 23.80 3,172 +0.01(+0.06%)
Jul 14, 2020 24.11 24.67 23.75 23.79 14,945 -0.19(-0.79%)
Jul 13, 2020 22.58 23.98 22.50 23.98 4,004 +0.73(+3.15%)
Jul 10, 2020 23.86 24.02 23.25 23.25 2,600 -0.52(-2.18%)
Jul 09, 2020 23.85 24.21 23.71 23.77 3,299 -0.39(-1.60%)
Jul 08, 2020 24.51 24.54 24.15 24.15 9,590 -0.67(-2.69%)
Jul 07, 2020 24.73 24.84 24.54 24.82 18,665 +0.08(+0.34%)
Jul 06, 2020 25.43 25.45 24.73 24.74 13,350 -1.43(-5.47%)
Jul 02, 2020 26.06 26.17 26.06 26.17 600 -0.37(-1.38%)
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.