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 (%)
Oct 31, 2019 46.97 47.13 46.89 47.13 500 +0.04(+0.09%)
Oct 30, 2019 47.15 47.31 47.08 47.08 300 +6.69(+16.56%)
Oct 29, 2019 39.86 40.47 39.77 40.39 4,401 -6.13(-13.18%)
Oct 28, 2019 46.64 46.64 46.53 46.53 1,000 -0.52(-1.10%)
Oct 25, 2019 48.17 48.17 47.04 47.04 300 -0.93(-1.93%)
Oct 24, 2019 48.10 48.34 47.97 47.97 400 -0.18(-0.38%)
Oct 23, 2019 48.29 48.31 48.15 48.15 2,800 -0.29(-0.59%)
Oct 22, 2019 48.18 48.44 48.18 48.44 500 +0.67(+1.40%)
Oct 21, 2019 47.77 47.77 47.77 47.77 1,015 -0.62(-1.27%)
Oct 18, 2019 48.13 48.39 48.13 48.39 1,400 +1.11(+2.34%)
Oct 17, 2019 47.00 47.33 47.00 47.28 900 -0.18(-0.39%)
Oct 16, 2019 47.49 47.61 47.32 47.46 1,601 -0.10(-0.21%)
Oct 15, 2019 47.57 47.57 47.57 47.57 220 +5.17(+12.21%)
Oct 14, 2019 48.37 48.37 48.37 42.39 0 -6.13(-12.63%)
Oct 11, 2019 48.38 48.52 48.23 48.52 400 -0.86(-1.75%)
Oct 10, 2019 49.58 49.58 49.38 49.38 100 -0.61(-1.22%)
Oct 09, 2019 49.99 49.99 49.99 49.99 300 -0.40(-0.80%)
Oct 08, 2019 50.21 50.40 50.11 50.40 600 +0.87(+1.76%)
Oct 07, 2019 49.52 49.52 49.52 49.52 1 -0.07(-0.14%)
Oct 04, 2019 49.59 49.59 49.59 49.59 800 -0.49(-0.97%)
Oct 03, 2019 50.08 50.08 50.08 50.08 288 -0.49(-0.97%)
Oct 02, 2019 50.78 50.85 50.57 50.57 400 +0.48(+0.96%)
Oct 01, 2019 50.09 50.09 50.09 50.09 14 +0.16(+0.31%)
Sep 30, 2019 50.11 50.11 49.93 49.93 200 -0.40(-0.80%)
Sep 27, 2019 50.34 50.34 50.34 50.34 900 +6.14(+13.88%)
Sep 26, 2019 49.37 44.87 44.20 44.20 1,103 -5.21(-10.54%)
Sep 25, 2019 49.41 49.41 49.41 49.41 12 -1.41(-2.77%)
Sep 24, 2019 50.82 50.82 50.66 50.82 200 +1.63(+3.31%)
Sep 23, 2019 49.19 49.19 49.19 49.19 115 +0.35(+0.72%)
Sep 20, 2019 48.84 48.84 48.84 48.84 200 +0.62(+1.29%)
Sep 19, 2019 48.14 48.22 48.12 48.22 750 +0.08(+0.16%)
Sep 18, 2019 48.14 48.14 48.14 48.14 2,140 +0.10(+0.20%)
Sep 17, 2019 48.05 48.05 48.05 48.05 2 -0.26(-0.54%)
Sep 16, 2019 42.39 48.38 48.31 48.31 20 +6.35(+15.12%)
Sep 13, 2019 41.96 41.96 41.96 41.96 100 -5.88(-12.28%)
Sep 12, 2019 41.32 47.84 47.67 47.84 700 -0.15(-0.31%)
Sep 11, 2019 47.99 47.99 47.99 47.99 100 -0.69(-1.41%)
Sep 10, 2019 48.89 48.89 48.68 48.68 210 +0.04(+0.07%)
Sep 09, 2019 48.41 48.64 48.41 48.64 100 -0.24(-0.49%)
Sep 06, 2019 48.66 48.88 48.66 48.88 200 +0.37(+0.77%)
Sep 05, 2019 48.67 48.67 48.51 48.51 100 -1.48(-2.95%)
Sep 04, 2019 49.98 49.98 49.98 49.98 0 -0.64(-1.26%)
Sep 03, 2019 50.38 50.70 50.38 50.62 498 +0.60(+1.20%)
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%)
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.