Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FI Enhanced Large Cap Growth 2X ETN (NY: FBGX )

821.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Mar 31, 2023 481.38 481.38 481.38 481.38 203 +14.34(+3.07%)
Mar 30, 2023 467.00 467.04 467.00 467.04 226 +6.36(+1.38%)
Mar 29, 2023 460.68 460.68 460.68 460.68 6 +12.68(+2.83%)
Mar 28, 2023 448.00 448.00 448.00 448.00 11 -3.42(-0.76%)
Mar 27, 2023 454.83 454.83 451.43 451.43 382 -1.87(-0.41%)
Mar 24, 2023 453.30 453.30 453.30 453.30 100 +0.36(+0.08%)
Mar 23, 2023 464.00 464.00 452.94 452.94 307 +5.33(+1.19%)
Mar 22, 2023 459.96 459.96 447.62 447.62 360 -9.78(-2.14%)
Mar 21, 2023 457.39 457.39 457.39 457.39 9 +12.47(+2.80%)
Mar 20, 2023 442.00 444.92 442.00 444.92 158 +3.61(+0.82%)
Mar 17, 2023 441.31 441.31 441.31 441.31 100 -4.82(-1.08%)
Mar 16, 2023 446.13 446.13 446.13 446.13 197 +20.50(+4.82%)
Mar 15, 2023 425.62 425.62 425.62 425.62 4 -1.28(-0.30%)
Mar 14, 2023 426.91 426.91 426.91 426.91 133 +13.87(+3.36%)
Mar 13, 2023 413.03 413.03 413.03 413.03 12 +4.34(+1.06%)
Mar 10, 2023 408.70 408.70 408.70 408.70 100 -14.73(-3.48%)
Mar 09, 2023 423.42 423.42 423.42 423.42 59 -13.88(-3.17%)
Mar 08, 2023 437.30 437.30 437.30 437.30 61 +2.49(+0.57%)
Mar 07, 2023 434.81 434.81 434.81 434.81 4 -10.94(-2.45%)
Mar 06, 2023 445.74 445.74 445.74 445.74 32 +1.14(+0.26%)
Mar 03, 2023 440.40 444.60 440.40 444.60 246 +15.34(+3.57%)
Mar 02, 2023 429.26 429.26 429.26 429.26 34 +6.44(+1.52%)
Mar 01, 2023 422.81 422.81 422.81 422.81 69 -6.66(-1.55%)
Feb 28, 2023 429.47 429.47 429.47 429.47 2 -0.34(-0.08%)
Feb 27, 2023 429.82 429.82 429.82 429.82 152 +4.85(+1.14%)
Feb 24, 2023 421.50 424.97 421.50 424.97 586 -9.83(-2.26%)
Feb 23, 2023 435.00 435.00 434.80 434.80 587 +4.59(+1.07%)
Feb 22, 2023 430.21 430.21 430.21 430.21 11 -0.69(-0.16%)
Feb 21, 2023 430.90 430.90 430.90 430.90 17 -18.91(-4.20%)
Feb 17, 2023 449.81 449.81 449.81 449.81 100 -5.38(-1.18%)
Feb 16, 2023 463.95 463.95 455.19 455.19 159 -13.55(-2.89%)
Feb 15, 2023 464.80 468.73 464.80 468.73 134 +3.62(+0.78%)
Feb 14, 2023 468.30 468.30 465.12 465.12 428 +5.34(+1.16%)
Feb 13, 2023 459.77 459.77 459.77 459.77 26 +13.22(+2.96%)
Feb 10, 2023 446.41 446.55 446.41 446.55 316 -5.72(-1.27%)
Feb 09, 2023 452.27 452.27 452.27 452.27 9 -6.12(-1.33%)
Feb 08, 2023 458.39 458.39 458.39 458.39 4 -11.35(-2.42%)
Feb 07, 2023 469.74 469.74 469.74 469.74 72 +14.37(+3.16%)
Feb 06, 2023 455.37 455.37 455.37 455.37 180 -7.35(-1.59%)
Feb 03, 2023 462.72 462.72 462.72 462.72 100 -9.53(-2.02%)
Feb 02, 2023 472.25 472.25 472.25 472.25 125 +18.81(+4.15%)
Feb 01, 2023 453.44 453.44 453.44 453.44 208 +14.60(+3.33%)
Jan 31, 2023 433.34 438.84 433.34 438.84 216 +12.72(+2.98%)
Jan 30, 2023 426.12 426.12 426.12 426.12 7 -14.09(-3.20%)
Jan 27, 2023 440.21 440.21 440.21 440.21 100 +6.65(+1.53%)
Jan 26, 2023 433.56 433.56 433.56 433.56 134 +11.56(+2.74%)
Jan 25, 2023 422.00 422.00 422.00 422.00 54 -2.21(-0.52%)
Jan 24, 2023 422.27 424.20 422.27 424.20 138 -1.51(-0.35%)
Jan 23, 2023 425.71 425.71 425.71 425.71 25 +12.54(+3.03%)
Jan 20, 2023 394.68 413.17 394.68 413.17 739 +18.50(+4.69%)
Jan 19, 2023 394.67 394.67 394.67 394.67 14 -6.85(-1.71%)
Jan 18, 2023 401.52 401.52 401.52 401.52 340 -10.33(-2.51%)
Jan 17, 2023 411.85 411.85 411.85 411.85 104 +3.93(+0.96%)
Jan 13, 2023 403.58 407.92 403.58 407.92 817 +1.50(+0.37%)
Jan 12, 2023 406.42 406.42 406.42 406.42 141 +3.35(+0.83%)
Jan 11, 2023 403.07 403.07 403.07 403.07 9 +13.75(+3.53%)
Jan 10, 2023 389.32 389.32 389.32 389.32 241 +5.49(+1.43%)
Jan 09, 2023 383.83 383.83 383.83 383.83 90 +3.44(+0.90%)
Jan 06, 2023 380.40 380.40 380.40 380.40 100 +17.78(+4.90%)
Jan 05, 2023 362.62 362.62 362.62 362.62 47 -11.48(-3.07%)
Jan 04, 2023 374.09 374.09 374.09 374.09 56 +1.74(+0.47%)
Jan 03, 2023 372.35 372.35 372.35 372.35 95 -5.89(-1.56%)
Dec 30, 2022 370.56 378.24 370.35 378.24 1,321 -2.75(-0.72%)
Dec 29, 2022 378.63 380.99 378.63 380.99 324 +16.33(+4.48%)
Dec 28, 2022 371.22 371.22 364.66 364.66 818 -9.61(-2.57%)
Dec 27, 2022 374.27 374.27 374.27 374.27 94 -7.04(-1.85%)
Dec 23, 2022 381.32 381.32 381.32 381.32 115 +2.94(+0.78%)
Dec 22, 2022 378.37 378.37 378.37 378.37 84 -15.01(-3.82%)
Dec 21, 2022 391.13 393.38 388.07 393.38 296 +11.33(+2.97%)
Dec 20, 2022 369.98 382.05 369.98 382.05 363 +0.03(+0.01%)
Dec 19, 2022 382.02 382.02 382.02 382.02 73 -11.10(-2.82%)
Dec 16, 2022 393.12 393.12 393.12 393.12 100 -5.59(-1.40%)
Dec 15, 2022 398.71 398.71 398.71 398.71 65 -26.92(-6.32%)
Dec 14, 2022 432.64 432.64 425.63 425.63 260 -1.86(-0.44%)
Dec 13, 2022 420.00 427.49 420.00 427.49 442 +10.34(+2.48%)
Dec 12, 2022 420.00 420.00 417.15 417.15 210 +5.43(+1.32%)
Dec 09, 2022 411.72 411.72 411.72 411.72 100 -5.46(-1.31%)
Dec 08, 2022 417.19 417.19 417.19 417.19 14 +8.02(+1.96%)
Dec 07, 2022 409.17 409.17 409.17 409.17 51 -2.27(-0.55%)
Dec 06, 2022 411.44 411.44 411.44 411.44 14 -14.32(-3.36%)
Dec 05, 2022 425.76 425.76 425.76 425.76 91 -15.32(-3.47%)
Dec 02, 2022 441.08 441.08 441.08 441.08 100 -2.06(-0.47%)
Dec 01, 2022 443.14 443.14 443.14 443.14 97 +3.01(+0.68%)
Nov 30, 2022 440.13 440.13 440.13 440.13 3 +29.91(+7.29%)
Nov 29, 2022 405.78 410.22 405.78 410.22 143 -4.92(-1.19%)
Nov 28, 2022 415.14 415.14 415.14 415.14 37 -12.41(-2.90%)
Nov 25, 2022 427.55 427.55 427.55 427.55 100 +0.79(+0.18%)
Nov 23, 2022 427.91 429.86 423.90 426.77 706 +4.31(+1.02%)
Nov 22, 2022 412.59 422.46 401.04 422.46 790 +10.92(+2.65%)
Nov 21, 2022 415.88 415.88 411.54 411.54 299 -5.94(-1.42%)
Nov 18, 2022 417.47 417.47 417.47 417.47 100 +7.13(+1.74%)
Nov 17, 2022 410.34 410.34 410.34 410.34 158 -10.26(-2.44%)
Nov 16, 2022 420.60 420.60 420.60 420.60 103 -6.80(-1.59%)
Nov 15, 2022 434.43 434.43 427.40 427.40 123 +8.36(+1.99%)
Nov 14, 2022 421.77 421.77 419.04 419.04 392 -8.82(-2.06%)
Nov 11, 2022 423.57 427.86 423.57 427.86 295 +17.95(+4.38%)
Nov 10, 2022 409.91 409.91 409.91 409.91 314 +51.44(+14.35%)
Nov 09, 2022 365.96 365.96 358.46 358.46 273 -25.13(-6.55%)
Nov 08, 2022 390.58 390.58 383.59 383.59 130 +5.18(+1.37%)
Nov 07, 2022 373.94 378.41 373.94 378.41 231 +7.91(+2.13%)
Nov 04, 2022 370.50 370.50 370.50 370.50 100 +14.50(+4.07%)
Nov 03, 2022 356.00 356.00 356.00 356.00 141 -21.46(-5.68%)
Nov 02, 2022 377.46 377.46 377.46 377.46 8 -24.34(-6.06%)
Nov 01, 2022 401.79 401.79 401.79 401.79 48 -6.58(-1.61%)
Oct 31, 2022 408.38 408.38 408.38 408.38 127 -1.42(-0.35%)
Oct 28, 2022 415.00 415.00 409.79 409.79 235 +13.52(+3.41%)
Oct 27, 2022 406.10 406.10 395.62 396.27 472 -7.76(-1.92%)
Oct 26, 2022 401.74 404.02 401.74 404.02 189 -6.38(-1.56%)
Oct 25, 2022 412.15 413.96 410.41 410.41 332 +8.76(+2.18%)
Oct 24, 2022 401.64 401.64 401.64 401.64 15 +8.38(+2.13%)
Oct 21, 2022 393.27 393.27 393.27 393.27 100 +17.12(+4.55%)
Oct 20, 2022 376.14 376.14 376.14 376.14 80 -3.81(-1.00%)
Oct 19, 2022 379.95 379.95 379.95 379.95 16 +2.23(+0.59%)
Oct 18, 2022 386.21 386.21 377.72 377.72 314 +0.44(+0.12%)
Oct 17, 2022 373.55 377.28 373.55 377.28 144 +7.45(+2.01%)
Oct 13, 2022 369.83 141 +9.24(+2.56%)
Oct 12, 2022 358.00 360.59 358.00 360.59 105 -0.46(-0.13%)
Oct 11, 2022 361.06 361.06 361.06 361.06 47 -3.20(-0.88%)
Oct 10, 2022 362.09 364.26 362.09 364.26 261 -11.53(-3.07%)
Oct 07, 2022 375.79 375.79 375.79 375.79 100 -20.31(-5.13%)
Oct 06, 2022 404.05 404.05 396.09 396.09 445 -11.59(-2.84%)
Oct 05, 2022 407.69 407.69 407.69 407.69 10 +2.39(+0.59%)
Oct 04, 2022 406.08 406.08 405.30 405.30 432 +21.38(+5.57%)
Oct 03, 2022 380.01 383.92 380.01 383.92 305 +16.01(+4.35%)
Sep 30, 2022 367.91 367.91 367.91 367.91 107 -12.58(-3.31%)
Sep 29, 2022 380.49 380.49 380.49 380.49 96 -11.85(-3.02%)
Sep 28, 2022 392.34 392.34 392.34 392.34 414 +15.35(+4.07%)
Sep 27, 2022 387.52 387.52 376.99 376.99 625 -7.68(-2.00%)
Sep 26, 2022 384.36 384.67 384.36 384.67 228 -4.17(-1.07%)
Sep 23, 2022 388.85 388.85 388.85 388.85 100 -15.62(-3.86%)
Sep 22, 2022 404.47 404.47 404.47 404.47 97 -9.52(-2.30%)
Sep 21, 2022 413.99 413.99 413.99 413.99 37 -12.74(-2.99%)
Sep 20, 2022 426.73 426.73 426.73 426.73 135 -7.61(-1.75%)
Sep 19, 2022 434.34 434.34 434.34 434.34 55 +5.82(+1.36%)
Sep 16, 2022 418.87 428.52 418.87 428.52 1,008 -7.34(-1.68%)
Sep 15, 2022 435.86 435.86 435.86 435.86 99 -11.29(-2.53%)
Sep 14, 2022 447.15 447.15 447.15 447.15 6 +9.13(+2.08%)
Sep 13, 2022 438.02 438.02 438.02 438.02 39 -47.93(-9.86%)
Sep 12, 2022 485.94 485.94 485.94 485.94 79 +14.73(+3.13%)
Sep 09, 2022 460.00 471.21 460.00 471.21 409 +12.62(+2.75%)
Sep 08, 2022 458.59 458.59 458.59 458.59 169 +3.95(+0.87%)
Sep 07, 2022 454.64 454.64 454.64 454.64 3 +17.67(+4.04%)
Sep 06, 2022 436.98 436.98 436.98 436.98 115 -3.74(-0.85%)
Sep 02, 2022 440.72 440.72 440.72 440.72 163 -10.01(-2.22%)
Sep 01, 2022 450.73 450.73 450.73 450.73 31 -2.27(-0.50%)
Aug 31, 2022 453.00 453.00 453.00 453.00 58 -4.81(-1.05%)
Aug 30, 2022 457.81 457.81 457.81 457.81 87 -11.01(-2.35%)
Aug 29, 2022 468.82 468.82 468.82 468.82 100 -8.17(-1.71%)
Aug 26, 2022 476.99 476.99 476.99 476.99 100 -33.30(-6.53%)
Aug 25, 2022 510.29 510.29 510.29 510.29 7 +13.12(+2.64%)
Aug 24, 2022 497.17 497.17 497.17 497.17 2 +2.36(+0.48%)
Aug 23, 2022 494.80 494.80 494.80 494.80 15 -1.35(-0.27%)
Aug 22, 2022 496.16 496.16 496.16 496.16 114 -22.30(-4.30%)
Aug 19, 2022 518.46 518.46 518.46 518.46 100 -14.51(-2.72%)
Aug 18, 2022 532.97 532.97 532.97 532.97 39 +1.35(+0.25%)
Aug 17, 2022 519.58 531.62 519.58 531.62 333 -7.68(-1.42%)
Aug 16, 2022 534.77 539.30 534.77 539.30 306 +0.58(+0.11%)
Aug 15, 2022 551.00 551.00 538.72 538.72 214 +5.79(+1.09%)
Aug 12, 2022 532.93 532.93 532.93 532.93 100 +17.26(+3.35%)
Aug 11, 2022 515.67 515.67 515.67 515.67 16 -4.71(-0.91%)
Aug 10, 2022 514.99 520.39 514.99 520.39 235 +23.90(+4.81%)
Aug 09, 2022 496.49 496.49 496.49 496.49 44 -9.04(-1.79%)
Aug 08, 2022 512.00 512.00 505.53 505.53 129 -2.05(-0.40%)
Aug 05, 2022 502.92 507.57 502.92 507.57 377 -2.25(-0.44%)
Aug 04, 2022 509.82 509.82 509.82 509.82 43 +1.29(+0.25%)
Aug 03, 2022 508.54 508.54 508.54 508.54 9 +19.53(+3.99%)
Aug 02, 2022 489.00 489.00 489.00 489.00 8 -2.93(-0.60%)
Aug 01, 2022 491.93 491.93 491.93 491.93 23 -2.68(-0.54%)
Jul 29, 2022 494.61 494.61 494.61 494.61 100 +17.11(+3.58%)
Jul 28, 2022 455.16 477.50 455.09 477.50 492 +12.10(+2.60%)
Jul 27, 2022 465.40 465.40 465.40 465.40 107 +30.30(+6.96%)
Jul 26, 2022 435.10 435.10 435.10 435.10 3 -14.40(-3.20%)
Jul 25, 2022 449.49 449.49 449.49 449.49 126 -1.98(-0.44%)
Jul 22, 2022 457.02 457.02 451.47 451.47 477 -12.17(-2.62%)
Jul 21, 2022 463.64 463.64 463.64 463.64 10 +11.36(+2.51%)
Jul 20, 2022 452.28 452.28 452.28 452.28 3 +10.20(+2.31%)
Jul 19, 2022 442.07 442.07 442.07 442.07 2 +23.58(+5.63%)
Jul 18, 2022 418.50 418.50 418.50 418.50 119 -6.84(-1.61%)
Jul 15, 2022 415.53 425.33 415.53 425.33 359 +13.05(+3.17%)
Jul 14, 2022 399.00 412.28 399.00 412.28 304 +0.47(+0.11%)
Jul 13, 2022 411.82 411.82 411.82 411.82 6 -1.59(-0.39%)
Jul 12, 2022 413.41 413.41 413.41 413.41 1 -9.58(-2.26%)
Jul 11, 2022 422.99 422.99 422.99 422.99 27 -15.25(-3.48%)
Jul 08, 2022 440.56 440.56 438.23 438.23 144 +2.51(+0.58%)
Jul 07, 2022 435.34 435.72 435.00 435.72 405 +21.57(+5.21%)
Jul 06, 2022 425.00 425.00 414.15 414.15 298 +3.97(+0.97%)
Jul 05, 2022 410.19 410.19 410.19 410.19 81 +10.01(+2.50%)
Jul 01, 2022 397.79 400.18 397.79 400.18 350 +2.79(+0.70%)
Jun 30, 2022 397.39 397.39 397.39 397.39 5 -11.77(-2.88%)
Jun 29, 2022 407.50 409.16 407.50 409.16 210 +1.11(+0.27%)
Jun 28, 2022 408.06 408.06 408.06 408.06 3 -21.30(-4.96%)
Jun 27, 2022 435.20 435.20 429.36 429.36 308 -4.95(-1.14%)
Jun 24, 2022 434.31 434.31 434.31 434.31 100 +27.31(+6.71%)
Jun 23, 2022 407.00 407.00 407.00 407.00 11 +11.56(+2.92%)
Jun 22, 2022 395.44 395.44 395.44 395.44 42 +1.56(+0.40%)
Jun 21, 2022 393.88 393.88 393.88 393.88 196 +16.89(+4.48%)
Jun 17, 2022 376.98 376.98 376.98 376.98 111 +10.62(+2.90%)
Jun 16, 2022 366.37 366.37 366.37 366.37 71 -32.28(-8.10%)
Jun 15, 2022 398.65 398.65 398.65 398.65 132 +17.51(+4.59%)
Jun 14, 2022 379.19 381.14 377.92 381.14 795 -3.43(-0.89%)
Jun 13, 2022 384.57 384.57 384.57 384.57 391 -49.39(-11.38%)
Jun 10, 2022 438.00 438.00 433.96 433.96 301 -43.10(-9.03%)
Jun 09, 2022 477.06 477.06 477.06 477.06 65 -30.28(-5.97%)
Jun 08, 2022 505.29 507.62 502.09 507.34 471 -10.96(-2.11%)
Jun 07, 2022 512.76 518.30 512.50 518.30 310 +11.47(+2.26%)
Jun 06, 2022 520.00 520.00 506.83 506.83 122 +5.02(+1.00%)
Jun 03, 2022 500.97 501.81 497.55 501.81 376 -26.31(-4.98%)
Jun 02, 2022 528.12 528.12 528.12 528.12 29 +30.66(+6.16%)
Jun 01, 2022 497.46 497.46 497.46 497.46 21 -8.55(-1.69%)
May 31, 2022 506.01 506.01 506.01 506.01 67 -4.42(-0.87%)
May 27, 2022 487.27 510.43 487.27 510.43 339 +36.47(+7.70%)
May 26, 2022 475.00 477.25 473.27 473.96 435 +31.66(+7.16%)
May 25, 2022 432.55 442.30 432.55 442.30 241 +17.67(+4.16%)
May 24, 2022 424.63 424.63 424.63 424.63 65 -24.44(-5.44%)
May 23, 2022 443.69 449.07 443.69 449.07 357 +19.93(+4.64%)
May 20, 2022 406.23 429.14 406.23 429.14 812 -3.96(-0.91%)
May 19, 2022 433.10 433.10 433.10 433.10 214 -1.96(-0.45%)
May 18, 2022 472.63 472.63 435.06 435.06 110 -47.94(-9.92%)
May 17, 2022 482.99 482.99 482.99 482.99 143 +18.32(+3.94%)
May 16, 2022 470.52 474.11 464.67 464.67 653 -12.65(-2.65%)
May 13, 2022 459.55 477.32 459.55 477.32 726 +41.20(+9.45%)
May 12, 2022 421.66 436.12 421.66 436.12 412 -2.59(-0.59%)
May 11, 2022 438.71 438.71 438.71 438.71 184 -35.20(-7.43%)
May 10, 2022 480.00 480.00 473.91 473.91 260 +8.14(+1.75%)
May 09, 2022 465.77 465.77 465.77 465.77 53 -50.29(-9.75%)
May 06, 2022 515.91 516.06 515.91 516.06 508 -12.34(-2.34%)
May 05, 2022 528.40 528.40 528.40 528.40 186 -63.56(-10.74%)
May 04, 2022 591.96 591.96 591.96 591.96 55 +39.93(+7.23%)
May 03, 2022 552.03 552.03 552.03 552.03 76 +0.39(+0.07%)
May 02, 2022 551.64 551.64 551.64 551.64 61 +17.01(+3.18%)
Apr 29, 2022 541.08 541.08 534.63 534.63 354 -55.52(-9.41%)
Apr 28, 2022 590.14 590.14 590.14 590.14 40 +40.06(+7.28%)
Apr 27, 2022 563.68 566.40 550.08 550.08 673 +2.45(+0.45%)
Apr 26, 2022 547.63 547.63 547.63 547.63 136 -29.49(-5.11%)
Apr 25, 2022 577.12 577.12 577.12 577.12 389 -1.94(-0.34%)
Apr 22, 2022 593.85 593.85 579.06 579.06 287 -37.55(-6.09%)
Apr 21, 2022 616.62 616.62 616.62 616.62 5 -25.82(-4.02%)
Apr 20, 2022 642.43 642.43 642.43 642.43 22 -2.78(-0.43%)
Apr 19, 2022 647.92 647.92 645.22 645.22 220 +26.35(+4.26%)
Apr 18, 2022 626.00 633.05 618.87 618.87 1,430 -10.05(-1.60%)
Apr 14, 2022 628.92 628.92 628.92 628.92 217 -24.12(-3.69%)
Apr 13, 2022 636.44 653.04 623.66 653.04 2,339 +21.07(+3.33%)
Apr 12, 2022 660.00 660.00 631.97 631.97 375 -17.74(-2.73%)
Apr 11, 2022 649.71 649.71 649.71 649.71 42 -17.24(-2.58%)
Apr 08, 2022 666.95 666.95 666.95 666.95 100 -16.07(-2.35%)
Apr 07, 2022 683.02 683.02 683.02 683.02 69 +3.71(+0.55%)
Apr 06, 2022 668.30 679.31 654.22 679.31 606 -29.38(-4.15%)
Apr 05, 2022 708.70 708.70 708.70 708.70 184 -28.72(-3.89%)
Apr 04, 2022 732.18 737.41 732.18 737.41 288 +29.62(+4.19%)
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.