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

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

863.72 -4.70 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 410.95 411.61 402.27 411.61 2,000 +10.89(+2.72%)
Jul 30, 2020 392.83 400.78 392.83 400.72 1,279 +2.60(+0.65%)
Jul 29, 2020 396.21 398.40 396.20 398.12 2,653 +9.79(+2.52%)
Jul 28, 2020 392.75 394.02 388.33 388.33 3,264 -7.56(-1.91%)
Jul 27, 2020 390.31 395.89 390.31 395.89 732 +11.37(+2.96%)
Jul 24, 2020 381.66 384.52 380.77 384.52 3,400 -3.91(-1.01%)
Jul 23, 2020 406.06 406.06 387.97 388.43 1,533 -17.98(-4.42%)
Jul 22, 2020 397.76 406.59 397.76 406.41 5,929 +5.28(+1.32%)
Jul 21, 2020 403.70 407.11 401.13 401.13 622 -8.25(-2.02%)
Jul 20, 2020 396.74 409.38 396.70 409.38 3,513 +19.06(+4.88%)
Jul 17, 2020 386.50 390.32 384.50 390.32 4,300 +3.26(+0.84%)
Jul 16, 2020 385.13 388.62 380.00 387.06 23,195 -5.17(-1.32%)
Jul 15, 2020 393.20 394.00 387.14 392.23 3,815 +2.04(+0.52%)
Jul 14, 2020 378.67 390.20 369.83 390.20 2,374 +8.59(+2.25%)
Jul 13, 2020 403.00 407.50 381.61 381.61 2,238 -15.12(-3.81%)
Jul 10, 2020 395.02 396.73 389.07 396.73 4,200 +2.88(+0.73%)
Jul 09, 2020 394.00 394.00 391.39 393.85 4,454 +3.09(+0.79%)
Jul 08, 2020 388.00 390.77 386.00 390.77 6,689 +9.32(+2.44%)
Jul 07, 2020 386.31 388.10 381.44 381.44 9,654 -5.17(-1.34%)
Jul 06, 2020 382.71 386.61 380.43 386.61 48,791 +15.61(+4.21%)
Jul 02, 2020 376.27 377.47 371.00 371.00 3,400 +3.19(+0.87%)
Jul 01, 2020 363.03 368.75 363.03 367.81 3,087 +8.66(+2.41%)
Jun 30, 2020 351.72 359.15 351.72 359.15 1,235 +13.52(+3.91%)
Jun 29, 2020 343.09 345.63 343.08 345.63 3,727 +3.75(+1.10%)
Jun 26, 2020 352.74 352.74 341.79 341.88 5,000 -13.50(-3.80%)
Jun 25, 2020 345.15 355.38 345.14 355.38 4,846 +6.28(+1.80%)
Jun 24, 2020 355.00 355.00 347.31 349.10 11,509 -14.42(-3.97%)
Jun 23, 2020 363.08 367.90 362.49 363.52 5,367 +4.82(+1.34%)
Jun 22, 2020 353.65 358.70 353.65 358.70 16,595 +5.02(+1.42%)
Jun 19, 2020 359.76 360.25 349.63 353.68 10,100 -0.23(-0.06%)
Jun 18, 2020 354.74 354.74 350.42 353.91 11,270 +1.07(+0.30%)
Jun 17, 2020 355.75 356.22 351.69 352.84 11,295 +2.27(+0.65%)
Jun 16, 2020 355.03 355.70 346.66 350.57 25,767 +10.60(+3.12%)
Jun 15, 2020 330.05 340.13 329.64 339.97 5,036 +4.36(+1.30%)
Jun 12, 2020 342.86 342.86 328.77 335.61 88,700 +5.62(+1.70%)
Jun 11, 2020 349.00 349.00 329.40 329.99 3,476 -32.46(-8.95%)
Jun 10, 2020 360.87 362.44 359.50 362.44 4,491 +4.43(+1.24%)
Jun 09, 2020 354.55 359.70 354.55 358.01 41,398 +1.06(+0.30%)
Jun 08, 2020 349.90 356.95 349.90 356.95 5,292 +4.89(+1.39%)
Jun 05, 2020 344.41 353.74 306.61 352.06 44,200 +13.60(+4.02%)
Jun 04, 2020 344.03 344.86 338.44 338.45 25,260 -6.89(-2.00%)
Jun 03, 2020 342.80 345.34 342.00 345.34 6,729 +5.33(+1.57%)
Jun 02, 2020 336.86 340.01 335.00 340.01 9,867 +2.89(+0.86%)
Jun 01, 2020 332.57 337.12 331.83 337.12 1,441 +2.35(+0.70%)
May 29, 2020 328.69 334.77 326.14 334.77 3,100 +5.26(+1.60%)
May 28, 2020 326.48 336.00 326.48 329.50 1,654 +1.74(+0.53%)
May 27, 2020 323.00 327.76 316.29 327.76 14,080 +4.24(+1.31%)
May 26, 2020 329.78 329.95 323.52 323.52 2,755,878 +1.48(+0.46%)
May 22, 2020 318.55 322.04 316.80 322.04 578,100 +1.92(+0.60%)
May 21, 2020 320.98 321.50 319.20 320.11 1,311 -3.99(-1.23%)
May 20, 2020 320.10 325.00 320.10 324.10 2,432 +7.91(+2.50%)
May 19, 2020 319.24 319.24 316.19 316.19 724 -2.38(-0.75%)
May 18, 2020 308.50 321.21 308.50 318.57 2,778 +13.32(+4.36%)
May 15, 2020 293.60 305.25 293.60 305.25 2,800 +4.84(+1.61%)
May 14, 2020 290.56 300.40 290.56 300.40 1,688 +4.23(+1.43%)
May 13, 2020 300.07 305.74 290.20 296.18 3,818 -8.93(-2.93%)
May 12, 2020 315.25 315.25 302.91 305.10 4,622 -10.59(-3.35%)
May 11, 2020 309.95 316.00 309.95 315.69 2,141 +4.96(+1.60%)
May 08, 2020 305.95 310.82 305.95 310.73 3,500 +7.38(+2.43%)
May 07, 2020 305.00 305.00 302.30 303.35 1,950 +5.90(+1.98%)
May 06, 2020 301.00 301.10 297.45 297.45 1,404 +0.65(+0.22%)
May 05, 2020 294.99 300.62 294.99 296.81 2,075 +7.80(+2.70%)
May 04, 2020 284.41 289.01 284.41 289.01 1,032 +5.11(+1.80%)
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.