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 (%)
Dec 31, 2019 331.00 333.27 331.00 333.27 1,000 +1.40(+0.42%)
Dec 30, 2019 338.14 338.14 331.60 331.87 4,028 -4.40(-1.31%)
Dec 27, 2019 337.00 337.71 336.00 336.27 2,100 +0.32(+0.09%)
Dec 26, 2019 334.42 335.95 333.85 335.95 1,261 +4.03(+1.22%)
Dec 24, 2019 330.53 333.02 330.53 331.92 1,000 -0.23(-0.07%)
Dec 23, 2019 331.90 333.70 331.30 332.15 2,930 +0.87(+0.26%)
Dec 20, 2019 329.12 332.00 329.12 331.28 2,300 +3.20(+0.98%)
Dec 19, 2019 325.00 328.68 325.00 328.08 1,826 +3.04(+0.94%)
Dec 18, 2019 325.00 326.45 324.21 325.03 1,935 +0.84(+0.26%)
Dec 17, 2019 323.06 324.20 323.06 324.20 1,167 -0.37(-0.11%)
Dec 16, 2019 324.98 325.25 324.10 324.56 1,681 +4.92(+1.54%)
Dec 13, 2019 317.78 319.94 317.78 319.64 2,000 +1.63(+0.51%)
Dec 12, 2019 313.21 318.99 313.21 318.01 6,705 +3.55(+1.13%)
Dec 11, 2019 312.08 314.46 311.99 314.46 2,090 +3.41(+1.10%)
Dec 10, 2019 312.95 313.40 310.94 311.05 2,558 -2.20(-0.70%)
Dec 09, 2019 315.15 315.50 313.25 313.25 2,595 -1.94(-0.62%)
Dec 06, 2019 313.99 315.75 313.81 315.20 2,600 +5.25(+1.69%)
Dec 05, 2019 308.45 309.95 307.93 309.95 2,172 +0.23(+0.07%)
Dec 04, 2019 309.40 309.80 309.40 309.72 1,028 +3.00(+0.98%)
Dec 03, 2019 302.60 306.73 302.60 306.73 2,077 -3.13(-1.01%)
Dec 02, 2019 315.65 315.65 309.85 309.85 1,132 -5.80(-1.84%)
Nov 29, 2019 316.88 318.00 315.45 315.65 1,100 -3.10(-0.97%)
Nov 27, 2019 316.01 318.75 315.80 318.75 2,800 +3.20(+1.01%)
Nov 26, 2019 312.30 315.85 312.30 315.55 3,648 +2.12(+0.68%)
Nov 25, 2019 310.70 313.43 310.70 313.43 2,583 +6.02(+1.96%)
Nov 22, 2019 307.01 307.62 306.11 307.41 2,400 +0.69(+0.23%)
Nov 21, 2019 307.04 308.11 306.66 306.71 2,640 -2.01(-0.65%)
Nov 20, 2019 310.15 310.96 307.18 308.72 2,059 -2.52(-0.81%)
Nov 19, 2019 310.75 311.86 309.27 311.24 4,369 +1.59(+0.52%)
Nov 18, 2019 307.65 311.17 307.65 309.65 2,068 +1.20(+0.39%)
Nov 15, 2019 306.51 308.45 306.51 308.45 2,100 +4.72(+1.55%)
Nov 14, 2019 301.35 303.73 301.35 303.73 1,898 +1.07(+0.35%)
Nov 13, 2019 300.66 302.66 300.65 302.66 3,405 +1.36(+0.45%)
Nov 12, 2019 298.52 303.00 298.52 301.30 2,003 +1.58(+0.53%)
Nov 11, 2019 297.64 299.72 297.64 299.72 1,290 -0.09(-0.03%)
Nov 08, 2019 297.20 299.81 296.22 299.81 2,300 +2.51(+0.84%)
Nov 07, 2019 298.80 300.50 297.31 297.31 1,897 +1.25(+0.42%)
Nov 06, 2019 294.79 296.06 294.79 296.06 1,375 +0.48(+0.16%)
Nov 05, 2019 296.75 296.75 294.53 295.58 3,203 -1.97(-0.66%)
Nov 04, 2019 298.81 298.81 296.72 297.55 1,955 +1.19(+0.40%)
Nov 01, 2019 294.64 297.75 294.64 296.37 4,400 +5.01(+1.72%)
Oct 31, 2019 292.00 292.00 289.75 291.36 2,749 -1.78(-0.61%)
Oct 30, 2019 288.88 293.14 288.88 293.14 1,520 +2.81(+0.97%)
Oct 29, 2019 290.84 292.01 290.20 290.33 2,279 -1.93(-0.66%)
Oct 28, 2019 290.52 292.25 290.43 292.25 4,970 +4.75(+1.65%)
Oct 25, 2019 282.80 287.81 282.80 287.50 2,300 +2.07(+0.72%)
Oct 24, 2019 285.44 285.44 285.44 285.44 809 +4.65(+1.66%)
Oct 23, 2019 279.71 280.79 279.38 280.79 1,361 +0.88(+0.31%)
Oct 22, 2019 283.11 286.24 279.91 279.91 2,311 -4.61(-1.62%)
Oct 21, 2019 282.51 284.71 282.51 284.51 2,066 +2.20(+0.78%)
Oct 18, 2019 284.25 284.25 281.30 282.32 1,200 -3.53(-1.24%)
Oct 17, 2019 285.82 287.10 285.41 285.85 2,130 +1.75(+0.62%)
Oct 16, 2019 284.10 284.10 284.10 284.10 761 -2.18(-0.76%)
Oct 15, 2019 280.51 286.28 280.51 286.28 1,870 +6.00(+2.14%)
Oct 14, 2019 280.15 281.26 279.80 280.27 1,498 -0.47(-0.17%)
Oct 11, 2019 282.16 283.40 280.75 280.75 1,700 +6.61(+2.41%)
Oct 10, 2019 272.93 275.91 272.83 274.13 3,458 +2.57(+0.95%)
Oct 09, 2019 267.01 271.56 267.01 271.56 1,843 +5.78(+2.18%)
Oct 08, 2019 266.94 269.48 265.78 265.78 1,670 -8.91(-3.24%)
Oct 07, 2019 272.67 277.00 272.67 274.69 1,435 -1.56(-0.57%)
Oct 04, 2019 269.99 276.25 269.99 276.25 2,800 +8.80(+3.29%)
Oct 03, 2019 261.55 267.45 255.78 267.45 2,147 +5.47(+2.09%)
Oct 02, 2019 266.00 267.60 259.80 261.98 2,813 -9.84(-3.62%)
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.