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 (%)
May 31, 2019 54.71 54.96 54.40 54.96 1,000 +1.04(+1.93%)
May 30, 2019 53.79 54.19 53.73 53.92 807 +0.00(+0.01%)
May 29, 2019 53.73 54.20 53.58 53.92 3,309 +0.67(+1.26%)
May 28, 2019 53.00 53.30 53.00 53.25 3,578 -0.03(-0.05%)
May 24, 2019 53.09 53.28 53.09 53.28 300 +0.15(+0.28%)
May 23, 2019 52.79 53.50 52.79 53.13 3,717 +1.16(+2.24%)
May 22, 2019 51.71 51.97 51.50 51.97 3,400 +2.45(+4.94%)
May 21, 2019 50.12 50.21 49.43 49.52 9,285 -1.26(-2.49%)
May 20, 2019 52.40 51.02 50.78 50.78 691 -0.15(-0.29%)
May 17, 2019 50.50 51.01 50.29 50.93 1,400 +1.72(+3.50%)
May 16, 2019 49.36 49.36 49.06 49.21 950 -0.17(-0.35%)
May 15, 2019 50.24 50.24 49.30 49.38 5,840 -0.77(-1.53%)
May 14, 2019 50.18 50.23 50.00 50.15 3,530 -0.54(-1.07%)
May 13, 2019 50.15 50.79 50.14 50.69 2,798 +2.07(+4.26%)
May 10, 2019 48.32 49.38 48.32 48.62 4,300 +0.40(+0.82%)
May 09, 2019 49.15 49.15 48.14 48.22 1,321 +0.35(+0.73%)
May 08, 2019 47.53 47.91 47.53 47.87 2,625 +0.14(+0.30%)
May 07, 2019 46.84 48.03 46.84 47.73 2,700 +1.26(+2.70%)
May 06, 2019 46.88 46.88 46.47 46.47 800 +0.61(+1.33%)
May 03, 2019 45.86 45.86 45.86 45.86 1,800 +5.10(+12.51%)
May 02, 2019 46.74 41.85 40.65 40.77 2,820 -0.36(-0.88%)
May 01, 2019 40.72 41.15 40.18 41.13 5,128 -5.96(-12.66%)
Apr 30, 2019 47.25 47.25 47.09 47.09 100 +0.53(+1.14%)
Apr 29, 2019 46.56 46.56 46.56 46.56 5,997 -0.39(-0.83%)
Apr 26, 2019 46.82 47.10 46.82 46.95 4,900 +6.43(+15.87%)
Apr 25, 2019 46.15 40.52 39.60 40.52 1,500 -5.89(-12.68%)
Apr 24, 2019 46.20 46.40 46.05 46.40 2,124 +0.45(+0.98%)
Apr 23, 2019 45.95 45.95 45.95 45.95 1,000 -1.34(-2.82%)
Apr 22, 2019 47.80 47.80 47.29 47.29 500 -0.24(-0.50%)
Apr 18, 2019 47.55 47.55 47.52 47.52 500 -0.06(-0.13%)
Apr 17, 2019 47.66 47.66 47.59 47.59 800 +5.12(+12.05%)
Apr 16, 2019 47.65 42.49 42.47 42.47 600 -5.66(-11.76%)
Apr 15, 2019 47.81 48.17 47.81 48.13 1,100 +0.37(+0.77%)
Apr 12, 2019 47.56 47.76 47.56 47.76 100 +0.06(+0.13%)
Apr 11, 2019 47.51 47.70 47.51 47.70 500 +5.76(+13.74%)
Apr 10, 2019 41.96 41.96 41.93 41.93 1,875 -5.44(-11.49%)
Apr 09, 2019 47.31 47.38 47.31 47.38 500 +0.10(+0.22%)
Apr 08, 2019 47.48 47.48 47.27 47.27 200 -0.14(-0.30%)
Apr 05, 2019 47.65 47.65 47.41 47.41 600 -0.41(-0.85%)
Apr 04, 2019 47.77 48.03 47.74 47.82 2,000 +0.15(+0.31%)
Apr 03, 2019 47.75 47.75 47.36 47.67 1,810 -0.44(-0.92%)
Apr 02, 2019 48.10 48.18 48.07 48.11 12,100 -0.32(-0.65%)
Apr 01, 2019 48.77 48.77 48.43 48.43 300 -0.89(-1.81%)
Mar 29, 2019 49.63 49.69 49.31 49.32 7,500 -0.34(-0.68%)
Mar 28, 2019 49.97 49.97 49.65 49.66 2,100 -0.23(-0.46%)
Mar 27, 2019 49.89 49.89 49.89 49.89 2,540 +0.33(+0.66%)
Mar 26, 2019 49.64 49.64 49.56 49.56 400 +3.28(+7.08%)
Mar 25, 2019 46.79 47.02 46.05 46.28 2,546 -3.33(-6.72%)
Mar 22, 2019 48.54 49.63 48.54 49.62 1,700 +1.23(+2.53%)
Mar 21, 2019 48.77 48.87 48.38 48.39 5,500 -0.69(-1.40%)
Mar 20, 2019 49.74 49.75 49.03 49.08 1,200 -0.92(-1.84%)
Mar 19, 2019 49.89 50.02 49.64 50.00 3,400 -0.17(-0.34%)
Mar 18, 2019 49.92 50.17 49.71 50.17 1,000 +0.12(+0.24%)
Mar 15, 2019 50.00 50.05 50.00 50.05 1,200 -0.09(-0.18%)
Mar 14, 2019 49.99 50.15 49.99 50.14 5,200 +0.33(+0.66%)
Mar 13, 2019 49.90 49.90 49.67 49.81 6,000 -0.56(-1.11%)
Mar 12, 2019 50.32 50.37 50.24 50.37 1,800 -0.10(-0.19%)
Mar 11, 2019 51.28 51.28 50.43 50.47 5,802 -1.57(-3.02%)
Mar 08, 2019 52.63 52.63 52.04 52.04 200 +0.05(+0.10%)
Mar 07, 2019 52.09 52.09 51.99 51.99 202 +1.04(+2.04%)
Mar 06, 2019 51.03 51.03 50.92 50.95 914 +0.17(+0.34%)
Mar 05, 2019 50.96 50.96 50.61 50.78 2,000 -0.40(-0.78%)
Mar 04, 2019 50.70 51.61 50.70 51.18 400 -0.11(-0.22%)
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.