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 -9.03 (-1.09%)
Official Closing 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, 2015 122.51 123.47 121.65 121.73 65,032 -2.04(-1.65%)
Mar 30, 2015 123.28 123.77 122.78 123.77 12,600 +2.68(+2.21%)
Mar 27, 2015 119.90 121.19 119.90 121.09 13,388 +0.88(+0.73%)
Mar 26, 2015 119.61 121.04 118.75 120.21 9,645 -0.38(-0.32%)
Mar 25, 2015 124.18 124.27 120.59 120.59 11,074 -3.98(-3.19%)
Mar 24, 2015 125.77 126.31 124.05 124.57 30,211 -1.18(-0.94%)
Mar 23, 2015 126.16 126.61 124.92 125.75 28,998 -0.60(-0.47%)
Mar 20, 2015 125.87 126.93 125.87 126.35 22,460 +1.91(+1.53%)
Mar 19, 2015 124.57 124.67 123.92 124.44 13,703 -0.16(-0.13%)
Mar 18, 2015 121.39 125.59 120.51 124.60 23,614 +2.63(+2.16%)
Mar 17, 2015 121.51 122.92 121.31 121.97 37,368 -0.34(-0.28%)
Mar 16, 2015 120.59 123.16 120.55 122.31 16,870 +2.92(+2.45%)
Mar 13, 2015 119.85 120.09 118.26 119.39 25,260 -1.40(-1.16%)
Mar 12, 2015 119.72 120.94 119.71 120.79 22,882 +2.89(+2.45%)
Mar 11, 2015 118.83 118.97 117.49 117.90 31,586 -0.79(-0.67%)
Mar 10, 2015 120.24 120.56 118.18 118.69 28,220 -3.62(-2.96%)
Mar 09, 2015 121.51 122.73 121.51 122.31 52,601 +1.14(+0.94%)
Mar 06, 2015 124.00 124.40 120.65 121.17 8,307 -3.51(-2.82%)
Mar 05, 2015 124.44 125.28 124.16 124.68 18,013 +0.32(+0.26%)
Mar 04, 2015 124.56 124.96 123.13 124.36 32,790 -1.04(-0.83%)
Mar 03, 2015 125.66 125.87 124.53 125.40 22,053 -0.90(-0.71%)
Mar 02, 2015 124.38 126.94 124.38 126.30 10,204 +1.74(+1.40%)
Feb 27, 2015 125.35 125.38 124.07 124.56 13,386 -0.72(-0.57%)
Feb 26, 2015 123.58 125.56 123.58 125.28 6,820 +0.32(+0.26%)
Feb 25, 2015 125.08 125.92 124.93 124.96 9,531 -0.30(-0.24%)
Feb 24, 2015 124.34 125.34 124.34 125.26 24,602 +0.53(+0.42%)
Feb 23, 2015 122.92 124.73 122.92 124.73 9,972 +0.38(+0.31%)
Feb 20, 2015 122.06 124.56 121.87 124.35 12,083 +1.52(+1.24%)
Feb 19, 2015 122.53 123.04 122.53 122.83 10,552 +0.56(+0.46%)
Feb 18, 2015 121.67 122.51 121.63 122.27 8,312 +0.71(+0.58%)
Feb 17, 2015 122.35 122.35 121.18 121.56 21,338 -0.09(-0.07%)
Feb 13, 2015 118.84 121.65 121.65 121.65 13,400 +1.42(+1.18%)
Feb 12, 2015 118.18 120.30 118.18 120.23 10,908 +2.19(+1.86%)
Feb 11, 2015 115.95 118.53 115.95 118.04 15,671 +0.47(+0.40%)
Feb 10, 2015 115.87 117.80 115.57 117.57 8,568 +2.62(+2.28%)
Feb 09, 2015 113.33 115.93 113.33 114.95 20,515 -0.28(-0.24%)
Feb 06, 2015 116.25 117.36 113.08 115.23 6,293 -1.37(-1.18%)
Feb 05, 2015 115.83 116.66 115.56 116.60 13,628 +2.35(+2.06%)
Feb 04, 2015 114.30 115.61 114.10 114.25 12,424 -0.68(-0.59%)
Feb 03, 2015 113.50 114.93 112.49 114.93 6,783 +3.03(+2.71%)
Feb 02, 2015 106.90 111.99 106.57 111.90 27,987 +2.31(+2.11%)
Jan 30, 2015 111.01 112.47 109.59 109.59 10,582 -2.78(-2.48%)
Jan 29, 2015 110.04 112.80 109.74 112.37 8,409 +2.35(+2.14%)
Jan 28, 2015 113.81 114.00 110.00 110.02 11,096 -2.06(-1.84%)
Jan 27, 2015 112.13 113.63 111.15 112.08 11,003 -3.05(-2.65%)
Jan 26, 2015 113.84 115.15 113.84 115.13 17,656 +0.63(+0.55%)
Jan 23, 2015 114.60 115.56 114.44 114.50 31,019 -0.45(-0.39%)
Jan 22, 2015 111.00 115.10 111.00 114.95 10,194 +3.21(+2.87%)
Jan 21, 2015 110.86 112.06 110.61 111.74 53,928 +0.80(+0.72%)
Jan 20, 2015 109.24 111.01 108.84 110.94 12,736 +2.12(+1.95%)
Jan 16, 2015 107.29 108.88 106.81 108.82 17,330 +1.90(+1.77%)
Jan 15, 2015 108.59 109.19 106.92 106.92 35,880 -2.35(-2.15%)
Jan 14, 2015 107.74 109.33 107.27 109.27 16,518 -0.98(-0.89%)
Jan 13, 2015 110.63 114.01 109.25 110.25 23,097 -0.16(-0.14%)
Jan 12, 2015 110.88 111.36 110.28 110.41 20,297 -2.33(-2.07%)
Jan 09, 2015 115.26 115.26 112.09 112.74 78,260 -1.23(-1.08%)
Jan 08, 2015 112.99 114.06 112.94 113.97 13,620 +4.33(+3.95%)
Jan 07, 2015 109.44 110.16 108.46 109.64 16,364 +1.66(+1.54%)
Jan 06, 2015 109.86 110.02 106.56 107.98 12,452 -0.22(-0.20%)
Jan 05, 2015 111.15 111.48 108.20 108.20 9,781 -4.87(-4.31%)
Jan 02, 2015 114.91 114.94 112.01 113.07 19,131 -0.31(-0.27%)
Dec 31, 2014 114.81 113.38 113.38 113.38 15,000 -2.03(-1.76%)
Dec 30, 2014 114.67 116.42 112.54 115.41 12,257 -1.34(-1.15%)
Dec 29, 2014 116.65 116.92 116.50 116.75 11,511 -0.03(-0.03%)
Dec 26, 2014 116.46 116.95 116.35 116.78 7,792 +0.94(+0.81%)
Dec 24, 2014 115.89 115.84 115.84 115.84 17,000 +0.34(+0.29%)
Dec 23, 2014 115.69 115.85 115.33 115.50 14,472 +0.38(+0.33%)
Dec 22, 2014 114.66 115.22 114.42 115.12 11,282 +0.38(+0.33%)
Dec 19, 2014 114.04 114.98 113.87 114.74 11,560 +1.85(+1.64%)
Dec 18, 2014 111.72 112.89 111.06 112.89 9,122 +4.18(+3.84%)
Dec 17, 2014 105.00 108.72 104.89 108.71 18,600 +3.61(+3.43%)
Dec 16, 2014 106.19 108.61 105.10 105.10 6,930 -2.04(-1.90%)
Dec 15, 2014 109.12 109.51 106.68 107.14 21,369 -1.48(-1.36%)
Dec 12, 2014 109.59 110.76 108.62 108.62 9,774 -2.78(-2.50%)
Dec 11, 2014 112.21 112.97 111.40 111.40 9,439 +1.08(+0.98%)
Dec 10, 2014 112.97 112.97 110.32 110.32 24,138 -3.16(-2.78%)
Dec 09, 2014 111.03 113.48 111.02 113.48 13,478 +0.28(+0.25%)
Dec 08, 2014 115.26 115.26 113.20 113.20 14,680 -1.83(-1.59%)
Dec 05, 2014 115.34 114.85 114.86 115.03 11,496 +0.18(+0.16%)
Dec 04, 2014 114.11 115.49 114.11 114.85 9,175 -0.51(-0.44%)
Dec 03, 2014 114.95 115.36 114.22 115.36 15,090 +1.15(+1.01%)
Dec 02, 2014 113.71 114.34 113.58 114.21 7,996 +0.64(+0.56%)
Dec 01, 2014 116.15 116.15 113.57 113.57 5,947 -2.07(-1.79%)
Nov 28, 2014 116.03 116.37 115.55 115.64 8,831 +0.03(+0.03%)
Nov 26, 2014 115.16 115.61 115.61 115.61 15,600 +0.58(+0.50%)
Nov 25, 2014 115.25 115.39 115.03 115.03 21,261 -0.04(-0.03%)
Nov 24, 2014 114.62 115.07 114.37 115.07 6,723 +1.16(+1.02%)
Nov 21, 2014 113.03 114.86 113.03 113.91 11,358 +1.13(+1.00%)
Nov 20, 2014 112.96 113.03 112.63 112.78 6,183 +0.33(+0.29%)
Nov 19, 2014 112.51 112.59 111.62 112.45 13,192 -0.05(-0.04%)
Nov 18, 2014 112.06 113.02 112.06 112.50 20,436 +1.15(+1.03%)
Nov 17, 2014 111.87 111.89 111.13 111.35 7,131 -0.30(-0.27%)
Nov 14, 2014 110.80 111.77 110.80 111.65 14,342 +0.06(+0.05%)
Nov 13, 2014 112.08 112.36 110.70 111.59 6,772 +0.17(+0.15%)
Nov 12, 2014 110.73 111.59 110.63 111.42 8,939 +0.37(+0.33%)
Nov 11, 2014 110.66 111.05 110.47 111.05 21,415 +0.31(+0.28%)
Nov 10, 2014 110.12 110.79 110.10 110.74 10,682 +0.75(+0.68%)
Nov 07, 2014 109.67 110.19 109.42 109.99 11,827 -0.11(-0.10%)
Nov 06, 2014 109.22 110.10 108.50 110.10 36,494 +1.33(+1.22%)
Nov 05, 2014 108.85 109.09 108.40 108.77 16,095 +0.38(+0.35%)
Nov 04, 2014 108.76 108.93 107.73 108.39 20,297 -0.87(-0.80%)
Nov 03, 2014 105.10 109.85 105.10 109.26 13,618 +0.15(+0.14%)
Oct 31, 2014 160.02 109.67 108.43 109.11 19,384 +2.89(+2.72%)
Oct 30, 2014 103.81 107.06 103.81 106.22 25,964 +0.96(+0.91%)
Oct 29, 2014 105.98 105.26 104.75 105.26 12,344 +0.00(+0.00%)
Oct 28, 2014 102.72 105.71 102.72 105.26 77,725 +2.17(+2.10%)
Oct 27, 2014 102.09 103.24 103.44 103.09 43,321 -0.35(-0.34%)
Oct 24, 2014 102.23 103.50 101.67 103.44 63,091 +1.35(+1.32%)
Oct 23, 2014 101.32 103.10 101.20 102.09 28,696 +2.93(+2.95%)
Oct 22, 2014 100.90 101.62 99.14 99.16 74,997 -1.78(-1.76%)
Oct 21, 2014 99.04 100.95 99.04 100.94 71,028 +4.17(+4.31%)
Oct 20, 2014 94.15 96.87 93.70 96.77 96,144 +2.05(+2.16%)
Oct 17, 2014 94.41 95.69 93.89 94.72 60,301 +2.70(+2.93%)
Oct 16, 2014 89.70 93.10 89.50 92.02 47,023 +0.07(+0.08%)
Oct 15, 2014 90.07 92.63 87.29 91.95 44,796 -0.79(-0.85%)
Oct 14, 2014 93.99 94.30 92.44 92.74 44,093 +0.38(+0.41%)
Oct 13, 2014 96.17 96.31 92.25 92.36 41,897 -3.84(-3.99%)
Oct 10, 2014 98.66 99.91 96.20 96.20 55,937 -3.10(-3.12%)
Oct 09, 2014 102.27 102.51 99.28 99.30 29,055 -3.88(-3.76%)
Oct 08, 2014 100.09 103.42 99.53 103.18 49,660 +3.39(+3.40%)
Oct 07, 2014 101.17 101.68 99.77 99.79 48,757 -3.04(-2.96%)
Oct 06, 2014 103.94 103.94 102.21 102.83 26,597 -0.54(-0.52%)
Oct 03, 2014 102.17 103.71 102.08 103.37 104,653 +2.44(+2.42%)
Oct 02, 2014 100.71 101.37 99.31 100.93 35,935 +0.04(+0.04%)
Oct 01, 2014 102.29 102.49 100.29 100.89 40,287 -3.08(-2.96%)
Sep 30, 2014 104.36 104.40 103.50 103.97 50,534 -0.44(-0.42%)
Sep 29, 2014 103.31 104.73 103.19 104.41 42,204 -0.30(-0.29%)
Sep 26, 2014 103.30 104.91 103.30 104.71 22,982 +1.98(+1.93%)
Sep 25, 2014 104.54 104.54 102.73 102.73 19,763 -3.39(-3.19%)
Sep 24, 2014 104.34 106.22 104.03 106.12 30,504 +1.80(+1.73%)
Sep 23, 2014 104.79 104.88 104.29 104.32 26,097 -0.84(-0.80%)
Sep 22, 2014 107.00 107.00 104.82 105.16 13,246 -2.29(-2.13%)
Sep 19, 2014 107.98 108.02 106.80 107.45 27,560 +0.06(+0.06%)
Sep 18, 2014 107.02 107.39 107.00 107.39 20,847 +1.09(+1.03%)
Sep 17, 2014 106.47 107.23 105.86 106.30 15,559 +0.19(+0.18%)
Sep 16, 2014 104.78 106.31 104.65 106.11 28,731 +1.77(+1.70%)
Sep 15, 2014 104.69 104.75 103.90 104.34 190,582 -0.92(-0.87%)
Sep 12, 2014 106.06 106.54 104.79 105.26 13,697 -1.28(-1.20%)
Sep 11, 2014 106.11 106.54 105.54 106.54 21,647 -0.06(-0.06%)
Sep 10, 2014 105.48 106.67 105.00 106.60 13,897 +1.12(+1.06%)
Sep 09, 2014 106.52 106.93 105.16 105.48 39,208 -1.47(-1.37%)
Sep 08, 2014 107.27 107.29 106.38 106.95 27,540 -0.23(-0.21%)
Sep 05, 2014 105.27 107.23 105.27 107.18 21,865 +0.98(+0.92%)
Sep 04, 2014 107.41 107.67 105.80 106.20 15,365 -0.40(-0.38%)
Sep 03, 2014 107.61 107.65 106.40 106.60 23,838 -0.65(-0.61%)
Sep 02, 2014 107.11 107.32 106.63 107.25 66,476 +0.32(+0.30%)
Aug 29, 2014 106.70 106.93 106.93 106.93 43,200 +0.66(+0.62%)
Aug 28, 2014 106.14 106.50 106.02 106.27 26,728 -0.30(-0.28%)
Aug 27, 2014 106.60 106.67 106.24 106.57 31,152 -0.22(-0.21%)
Aug 26, 2014 106.80 107.07 106.54 106.79 23,010 +0.25(+0.23%)
Aug 25, 2014 106.69 106.76 106.36 106.54 42,892 +0.99(+0.94%)
Aug 22, 2014 105.16 105.94 105.48 105.55 19,159 +0.07(+0.07%)
Aug 21, 2014 105.04 105.84 105.04 105.48 20,933 +0.14(+0.13%)
Aug 20, 2014 104.75 105.56 104.63 105.34 21,376 +0.54(+0.52%)
Aug 19, 2014 104.20 104.91 104.06 104.80 19,830 +1.21(+1.17%)
Aug 18, 2014 103.02 103.71 102.93 103.59 24,434 +2.04(+2.01%)
Aug 15, 2014 102.19 102.50 100.74 101.55 19,418 +0.21(+0.21%)
Aug 14, 2014 99.69 101.34 99.69 101.34 14,442 +1.01(+1.01%)
Aug 13, 2014 99.68 100.57 99.38 100.33 41,069 +1.41(+1.43%)
Aug 12, 2014 99.53 99.56 98.52 98.92 15,345 -0.41(-0.41%)
Aug 11, 2014 99.29 100.06 99.26 99.33 52,286 +0.85(+0.86%)
Aug 08, 2014 96.87 98.20 96.61 98.48 63,997 +2.37(+2.47%)
Aug 07, 2014 98.37 98.51 95.81 96.11 40,628 -1.24(-1.27%)
Aug 06, 2014 96.67 97.86 96.51 97.35 10,914 -0.10(-0.10%)
Aug 05, 2014 97.77 98.60 97.01 97.45 9,004 -1.71(-1.72%)
Aug 04, 2014 97.89 99.41 97.70 99.16 30,184 +1.59(+1.63%)
Aug 01, 2014 96.03 98.68 96.03 97.57 20,989 -0.71(-0.72%)
Jul 31, 2014 100.48 100.51 97.98 98.28 23,173 -3.96(-3.87%)
Jul 30, 2014 102.58 102.58 101.60 102.24 15,892 +0.40(+0.39%)
Jul 29, 2014 102.87 103.14 101.84 101.84 17,477 -0.53(-0.52%)
Jul 28, 2014 102.48 102.61 101.55 102.37 41,448 -0.04(-0.04%)
Jul 25, 2014 102.65 102.99 102.22 102.41 26,773 -1.18(-1.14%)
Jul 24, 2014 103.54 103.94 103.42 103.59 25,171 +0.05(+0.05%)
Jul 23, 2014 103.11 103.61 102.95 103.54 18,847 +0.65(+0.63%)
Jul 22, 2014 102.70 103.04 102.66 102.89 23,987 +1.09(+1.07%)
Jul 21, 2014 101.51 101.99 101.19 101.80 28,419 -0.43(-0.42%)
Jul 18, 2014 100.87 102.36 100.80 102.23 21,099 +2.70(+2.71%)
Jul 17, 2014 102.15 102.22 99.53 99.53 20,275 -2.72(-2.66%)
Jul 16, 2014 102.63 102.72 102.09 102.25 19,035 +0.26(+0.25%)
Jul 15, 2014 104.48 104.48 101.75 101.99 19,517 -1.03(-1.00%)
Jul 14, 2014 103.99 103.99 102.66 103.02 27,274 +1.18(+1.16%)
Jul 11, 2014 101.18 101.95 101.09 101.84 24,070 +0.44(+0.43%)
Jul 10, 2014 101.00 102.02 100.02 101.40 25,572 -0.76(-0.74%)
Jul 09, 2014 101.85 102.38 101.33 102.16 33,923 +0.95(+0.94%)
Jul 08, 2014 102.00 102.00 100.80 101.21 18,542 -1.07(-1.05%)
Jul 07, 2014 103.50 103.56 102.28 102.28 31,148 -1.75(-1.68%)
Jul 03, 2014 100.24 104.03 104.03 104.03 61,900 +1.11(+1.08%)
Jul 02, 2014 103.16 103.20 102.79 102.92 57,578 -0.02(-0.02%)
Jul 01, 2014 102.35 103.47 102.29 102.94 56,887 +1.72(+1.70%)
Jun 30, 2014 101.14 101.56 101.06 101.22 202,107 +0.10(+0.10%)
Jun 27, 2014 100.39 101.19 100.24 101.12 285,851 +0.75(+0.75%)
Jun 26, 2014 99.32 100.49 99.30 100.37 219,386 -0.27(-0.27%)
Jun 25, 2014 99.98 100.81 99.60 100.64 160,052 +1.18(+1.19%)
Jun 24, 2014 100.38 101.16 98.10 99.46 121,140 -0.95(-0.95%)
Jun 23, 2014 100.31 100.60 100.15 100.41 117,015 -0.18(-0.18%)
Jun 20, 2014 100.39 100.61 100.21 100.59 76,552 +0.30(+0.30%)
Jun 19, 2014 100.30 103.65 99.69 100.29 118,567 +0.04(+0.04%)
Jun 18, 2014 98.84 100.30 98.45 100.25 61,032 +1.49(+1.51%)
Jun 17, 2014 98.26 99.07 98.26 98.76 41,159 +0.31(+0.31%)
Jun 16, 2014 98.00 98.51 97.80 98.45 39,422 +0.44(+0.45%)
Jun 13, 2014 97.73 98.21 97.47 98.01 12,774 +0.39(+0.40%)
Jun 12, 2014 99.35 99.35 97.51 97.62 19,995 -1.79(-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.