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

Microsectors Fang+ 3X ETN (NY: FNGU )

328.43 -0.24 (-0.07%)
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 (%)
Jan 29, 2021 311.00 313.98 286.53 294.60 524,500 -23.77(-7.47%)
Jan 28, 2021 314.73 331.13 307.20 318.37 327,054 +3.37(+1.07%)
Jan 27, 2021 337.00 338.74 310.00 315.00 573,375 -33.50(-9.61%)
Jan 26, 2021 346.91 353.73 342.36 348.50 220,421 +3.55(+1.03%)
Jan 25, 2021 351.31 356.70 318.00 344.95 502,696 +7.28(+2.16%)
Jan 22, 2021 332.13 340.91 330.55 337.67 232,800 +1.82(+0.54%)
Jan 21, 2021 339.20 340.92 331.50 335.85 313,129 +0.84(+0.25%)
Jan 20, 2021 321.55 339.71 319.29 335.01 617,851 +42.46(+14.51%)
Jan 19, 2021 286.50 293.00 282.21 292.55 334,110 +18.74(+6.84%)
Jan 15, 2021 285.64 290.00 273.17 273.81 275,600 -11.14(-3.91%)
Jan 14, 2021 292.93 297.50 283.03 284.95 310,907 -3.88(-1.34%)
Jan 13, 2021 282.79 292.35 278.06 288.83 290,788 +8.43(+3.01%)
Jan 12, 2021 279.86 283.33 273.05 280.40 349,325 +7.43(+2.72%)
Jan 11, 2021 290.00 293.35 272.00 272.97 664,540 -36.13(-11.69%)
Jan 08, 2021 298.02 309.48 286.10 309.10 565,000 +26.74(+9.47%)
Jan 07, 2021 273.00 284.75 271.92 282.36 347,536 +18.46(+7.00%)
Jan 06, 2021 275.39 284.07 262.13 263.90 589,610 -22.57(-7.88%)
Jan 05, 2021 273.83 287.99 273.22 286.47 301,743 +7.80(+2.80%)
Jan 04, 2021 290.82 294.20 269.01 278.67 474,734 -8.02(-2.80%)
Dec 31, 2020 286.69 286.69 286.69 255,588 -1.94(-0.67%)
Dec 30, 2020 282.00 288.66 278.58 288.63 255,588 +11.63(+4.20%)
Dec 29, 2020 276.00 280.46 271.93 277.00 369,256 +6.64(+2.46%)
Dec 28, 2020 262.00 272.98 259.37 270.36 414,787 +12.18(+4.72%)
Dec 24, 2020 259.99 262.52 254.04 258.18 266,000 -10.07(-3.75%)
Dec 23, 2020 271.41 273.82 263.80 268.25 217,317 -2.24(-0.83%)
Dec 22, 2020 278.86 278.86 261.31 270.49 439,342 -4.85(-1.76%)
Dec 21, 2020 268.70 276.83 265.30 275.34 392,240 -2.49(-0.90%)
Dec 18, 2020 281.20 282.00 269.43 277.83 330,900 +1.33(+0.48%)
Dec 17, 2020 272.54 276.78 268.77 276.50 328,107 +8.20(+3.06%)
Dec 16, 2020 268.85 275.00 264.41 268.30 389,271 +6.34(+2.42%)
Dec 15, 2020 254.00 262.87 248.33 261.96 402,015 +14.86(+6.01%)
Dec 14, 2020 242.61 251.57 241.94 247.10 405,435 +7.70(+3.22%)
Dec 11, 2020 234.50 239.78 230.06 239.40 293,400 -1.20(-0.50%)
Dec 10, 2020 219.99 240.73 216.99 240.60 548,684 +13.69(+6.03%)
Dec 09, 2020 241.75 246.69 222.57 226.91 614,379 -13.76(-5.72%)
Dec 08, 2020 240.00 241.24 231.18 240.67 321,427 -0.58(-0.24%)
Dec 07, 2020 228.68 241.37 228.68 241.25 280,149 +10.09(+4.36%)
Dec 04, 2020 231.00 233.52 229.37 231.16 299,100 +0.79(+0.34%)
Dec 03, 2020 232.67 235.35 229.02 230.37 356,377 +1.26(+0.55%)
Dec 02, 2020 221.00 231.51 214.58 229.11 552,355 +2.47(+1.09%)
Dec 01, 2020 223.34 230.51 218.86 226.64 490,173 +11.22(+5.21%)
Nov 30, 2020 220.68 222.37 203.80 215.42 446,585 -5.88(-2.66%)
Nov 27, 2020 218.50 224.08 217.66 221.30 292,700 +5.81(+2.70%)
Nov 25, 2020 206.31 215.95 204.53 215.49 583,500 +7.50(+3.61%)
Nov 24, 2020 201.00 208.50 196.11 207.99 550,739 +11.99(+6.12%)
Nov 23, 2020 201.06 203.53 192.93 196.00 417,892 -1.99(-1.01%)
Nov 20, 2020 200.00 202.40 196.62 197.99 248,600 -1.26(-0.63%)
Nov 19, 2020 194.02 200.30 191.50 199.25 314,316 +2.07(+1.05%)
Nov 18, 2020 194.90 203.17 191.34 197.18 475,188 +3.14(+1.62%)
Nov 17, 2020 198.36 199.00 192.75 194.04 293,154 -0.81(-0.42%)
Nov 16, 2020 191.82 197.50 189.20 194.85 393,101 +2.30(+1.19%)
Nov 13, 2020 195.67 195.67 184.77 192.55 382,400 +1.55(+0.81%)
Nov 12, 2020 196.00 200.20 189.38 191.00 455,716 -3.62(-1.86%)
Nov 11, 2020 189.51 195.00 185.27 194.62 415,164 +10.95(+5.96%)
Nov 10, 2020 191.19 193.75 175.50 183.67 846,503 -15.81(-7.93%)
Nov 09, 2020 220.00 226.79 198.50 199.48 892,345 -20.48(-9.31%)
Nov 06, 2020 217.90 220.38 208.00 219.96 595,600 +1.51(+0.69%)
Nov 05, 2020 215.63 220.10 210.62 218.45 788,015 +14.20(+6.95%)
Nov 04, 2020 195.85 207.38 193.00 204.25 1,150,506 +23.45(+12.97%)
Nov 03, 2020 174.90 185.55 171.13 180.80 707,924 +6.55(+3.76%)
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.