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 (%)
Apr 30, 2021 3.310 3.335 3.310 3.335 5,300 -11.21(-77.07%)
Apr 29, 2021 14.37 14.54 14.37 14.54 1,037 -0.05(-0.36%)
Apr 28, 2021 14.60 14.60 14.60 14.60 109 -0.04(-0.25%)
Apr 27, 2021 14.63 14.63 14.63 14.63 79 +0.08(+0.54%)
Apr 26, 2021 14.63 14.63 14.55 14.55 2,281 -0.07(-0.46%)
Apr 23, 2021 14.62 14.62 14.62 14.62 100 -0.28(-1.89%)
Apr 22, 2021 14.65 14.90 14.65 14.90 2,098 +0.26(+1.74%)
Apr 21, 2021 14.87 14.90 14.65 14.65 6,793 -0.04(-0.28%)
Apr 20, 2021 14.69 14.77 14.69 14.69 7,492 +0.14(+0.97%)
Apr 19, 2021 14.64 14.64 14.55 14.55 154 +0.19(+1.32%)
Apr 16, 2021 14.35 14.38 14.35 14.36 2,100 +0.06(+0.39%)
Apr 15, 2021 14.30 14.30 14.30 14.30 221 -0.26(-1.76%)
Apr 14, 2021 14.22 14.56 14.22 14.56 1,416 +0.32(+2.24%)
Apr 13, 2021 14.45 14.45 14.24 14.24 6,121 -0.27(-1.84%)
Apr 12, 2021 14.66 14.66 14.51 14.51 1,291 +11.22(+341.66%)
Apr 09, 2021 3.285 3.285 3.285 3.285 100 -11.41(-77.65%)
Apr 08, 2021 14.69 14.69 14.69 14.69 7 -0.20(-1.37%)
Apr 07, 2021 14.89 14.91 14.89 14.90 437 -0.09(-0.60%)
Apr 06, 2021 15.06 15.06 14.95 14.99 1,671 -0.09(-0.61%)
Apr 05, 2021 15.18 15.23 15.07 15.08 5,865 -0.32(-2.06%)
Apr 01, 2021 15.41 15.41 15.40 15.40 2,200 -0.21(-1.35%)
Mar 31, 2021 15.60 15.61 15.54 15.61 557 -0.30(-1.91%)
Mar 30, 2021 16.06 16.06 15.91 15.91 1,587 -0.06(-0.37%)
Mar 29, 2021 16.06 16.14 15.93 15.97 6,310 -0.18(-1.12%)
Mar 26, 2021 16.25 16.45 16.10 16.15 3,900 +12.16(+304.54%)
Mar 25, 2021 15.92 16.20 15.84 3.993 19,441 -11.82(-74.75%)
Mar 24, 2021 15.28 15.81 15.28 15.81 3,389 +0.48(+3.16%)
Mar 23, 2021 15.26 15.33 15.23 15.33 8,633 +0.05(+0.35%)
Mar 22, 2021 15.30 15.30 15.19 15.27 2,383 -0.20(-1.29%)
Mar 19, 2021 15.58 15.65 15.47 15.47 1,500 -0.06(-0.40%)
Mar 18, 2021 15.24 15.54 15.24 15.54 710 +0.52(+3.44%)
Mar 17, 2021 15.34 15.34 15.02 15.02 1,561 -0.23(-1.51%)
Mar 16, 2021 15.16 15.25 15.05 15.25 4,683 -0.02(-0.13%)
Mar 15, 2021 15.37 15.37 15.27 15.27 1,799 -0.18(-1.18%)
Mar 12, 2021 15.51 15.57 15.45 15.45 3,000 +0.25(+1.66%)
Mar 11, 2021 15.20 15.20 15.20 15.20 364 -0.60(-3.82%)
Mar 10, 2021 15.32 15.89 15.32 15.80 3,432 +0.19(+1.23%)
Mar 09, 2021 16.14 16.14 15.61 15.61 12,026 +11.32(+263.92%)
Mar 08, 2021 3.890 4.320 3.890 4.290 19,422 -11.62(-73.03%)
Mar 05, 2021 16.20 16.62 15.91 15.91 8,600 -0.16(-0.98%)
Mar 04, 2021 15.87 16.21 15.55 16.06 14,303 +0.45(+2.90%)
Mar 03, 2021 15.17 15.61 15.17 15.61 4,842 +0.55(+3.68%)
Mar 02, 2021 14.91 15.06 14.75 15.06 2,208 +0.25(+1.70%)
Mar 01, 2021 14.88 14.96 14.80 14.80 16,274 -0.35(-2.28%)
Feb 26, 2021 14.95 15.33 14.95 15.15 5,200 -0.05(-0.36%)
Feb 25, 2021 14.78 15.20 14.78 15.20 20,204 +0.46(+3.10%)
Feb 24, 2021 14.81 14.89 14.73 14.75 4,068 +0.05(+0.36%)
Feb 23, 2021 15.24 15.60 14.69 14.69 13,244 +0.02(+0.14%)
Feb 22, 2021 14.50 14.67 14.30 14.67 1,655 +0.36(+2.54%)
Feb 19, 2021 14.34 14.37 14.28 14.31 4,700 -0.16(-1.09%)
Feb 18, 2021 14.55 14.59 14.47 14.47 2,713 +0.15(+1.05%)
Feb 17, 2021 14.32 14.32 14.32 14.32 91 +0.20(+1.41%)
Feb 16, 2021 14.10 14.18 14.05 14.12 1,236 -0.14(-0.99%)
Feb 12, 2021 14.42 14.42 14.26 14.26 2,800 -0.11(-0.80%)
Feb 11, 2021 14.44 14.44 14.38 14.38 822 -0.07(-0.47%)
Feb 10, 2021 14.31 14.61 14.31 14.44 3,789 -0.24(-1.66%)
Feb 09, 2021 14.67 14.83 14.64 14.69 7,496 -0.16(-1.08%)
Feb 08, 2021 14.98 14.98 14.85 14.85 1,881 -0.14(-0.92%)
Feb 05, 2021 15.05 15.06 14.99 14.99 7,300 -0.13(-0.87%)
Feb 04, 2021 15.18 15.30 15.12 15.12 4,158 -0.17(-1.14%)
Feb 03, 2021 15.23 15.29 15.15 15.29 886 -0.09(-0.57%)
Feb 02, 2021 15.53 15.53 15.35 15.38 465 -0.24(-1.53%)
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.