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

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

792.44 +29.71 (+3.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2024 843.45 843.45 843.45 843.45 139 -0.17(-0.02%)
Mar 27, 2024 843.62 843.62 843.62 843.62 51 +3.72(+0.44%)
Mar 26, 2024 839.90 839.90 839.90 839.90 71 -2.45(-0.29%)
Mar 25, 2024 842.92 842.92 842.35 842.35 619 -10.84(-1.27%)
Mar 22, 2024 853.19 853.19 853.19 853.19 100 +1.89(+0.22%)
Mar 21, 2024 851.30 851.30 851.30 851.30 133 +3.49(+0.41%)
Mar 20, 2024 847.81 847.81 847.81 847.81 290 +20.71(+2.50%)
Mar 19, 2024 827.11 827.11 827.11 827.11 125 +4.28(+0.52%)
Mar 18, 2024 822.82 822.82 822.82 822.82 82 +13.48(+1.67%)
Mar 15, 2024 809.34 809.34 809.34 809.34 100 -16.72(-2.02%)
Mar 14, 2024 826.06 826.06 826.06 826.06 145 -0.10(-0.01%)
Mar 13, 2024 826.16 826.16 826.16 826.16 19 -6.99(-0.84%)
Mar 12, 2024 833.15 833.15 833.15 833.15 103 +26.80(+3.32%)
Mar 11, 2024 806.35 806.35 806.35 806.35 211 -8.89(-1.09%)
Mar 08, 2024 815.24 815.24 815.24 815.24 266 -17.06(-2.05%)
Mar 07, 2024 832.30 832.30 832.30 832.30 378 +21.54(+2.66%)
Mar 06, 2024 806.00 810.76 806.00 810.76 195 +7.84(+0.98%)
Mar 05, 2024 802.92 802.92 802.92 802.92 79 -24.83(-3.00%)
Mar 04, 2024 837.37 837.37 827.75 827.75 750 +1.00(+0.12%)
Mar 01, 2024 829.79 829.79 826.75 826.75 630 +13.98(+1.72%)
Feb 29, 2024 812.77 812.77 812.77 812.77 14 +4.53(+0.56%)
Feb 28, 2024 808.24 808.24 808.24 808.24 102 -6.21(-0.76%)
Feb 27, 2024 810.15 814.44 810.15 814.44 127 +1.26(+0.16%)
Feb 26, 2024 790.54 813.18 790.54 813.18 549 -4.51(-0.55%)
Feb 23, 2024 817.69 817.69 817.69 817.69 199 -0.58(-0.07%)
Feb 22, 2024 803.00 818.27 803.00 818.27 303 +45.63(+5.91%)
Feb 21, 2024 772.64 772.64 772.64 772.64 173 -2.31(-0.30%)
Feb 20, 2024 774.95 774.95 774.95 774.95 345 -17.41(-2.20%)
Feb 16, 2024 792.36 792.36 792.36 792.36 275 -9.35(-1.17%)
Feb 15, 2024 803.81 803.81 801.71 801.71 273 +1.97(+0.25%)
Feb 14, 2024 795.55 799.74 795.55 799.74 1,780 +18.45(+2.36%)
Feb 13, 2024 781.29 781.29 781.29 781.29 18 -21.28(-2.65%)
Feb 12, 2024 812.55 812.55 802.57 802.57 290 -9.15(-1.13%)
Feb 09, 2024 811.73 811.73 811.73 811.73 116 +15.75(+1.98%)
Feb 08, 2024 795.97 795.97 795.97 795.97 407 +2.53(+0.32%)
Feb 07, 2024 793.44 793.44 793.44 793.44 423 +18.97(+2.45%)
Feb 06, 2024 774.46 774.46 774.46 774.46 200 +10.33(+1.35%)
Feb 05, 2024 764.14 764.14 764.14 764.14 52 -7.25(-0.94%)
Feb 02, 2024 771.39 771.39 771.39 771.39 203 +28.93(+3.90%)
Feb 01, 2024 742.46 742.46 742.46 742.46 162 +15.38(+2.12%)
Jan 31, 2024 736.15 736.15 727.08 727.08 283 -28.73(-3.80%)
Jan 30, 2024 756.14 756.14 755.81 755.81 321 -5.66(-0.74%)
Jan 29, 2024 761.46 761.46 761.46 761.46 114 +14.92(+2.00%)
Jan 26, 2024 746.55 746.55 746.55 746.55 100 -1.07(-0.14%)
Jan 25, 2024 753.64 753.64 747.61 747.61 250 +0.45(+0.06%)
Jan 24, 2024 750.78 750.78 747.16 747.16 507 +7.02(+0.95%)
Jan 23, 2024 740.14 740.14 740.14 740.14 147 +1.55(+0.21%)
Jan 22, 2024 738.59 738.59 738.59 738.59 172 +4.11(+0.56%)
Jan 19, 2024 734.49 734.49 734.49 734.49 122 +20.59(+2.88%)
Jan 18, 2024 705.00 713.90 705.00 713.90 226 +17.48(+2.51%)
Jan 17, 2024 696.42 696.42 696.42 696.42 24 -5.15(-0.73%)
Jan 16, 2024 701.57 701.57 701.57 701.57 125 +5.51(+0.79%)
Jan 12, 2024 696.06 696.06 696.06 696.06 201 -7.80(-1.11%)
Jan 11, 2024 703.86 703.86 703.86 703.86 114 +3.38(+0.48%)
Jan 10, 2024 695.00 700.48 695.00 700.48 282 +13.34(+1.94%)
Jan 09, 2024 687.14 687.14 687.14 687.14 63 +3.21(+0.47%)
Jan 08, 2024 683.93 683.93 683.93 683.93 86 +27.12(+4.13%)
Jan 05, 2024 651.51 656.81 651.51 656.81 248 +1.21(+0.18%)
Jan 04, 2024 655.61 655.61 655.61 655.61 20 -5.85(-0.88%)
Jan 03, 2024 661.45 661.45 661.45 661.45 30 -12.45(-1.85%)
Jan 02, 2024 670.74 673.90 670.74 673.90 536 -21.08(-3.03%)
Dec 29, 2023 694.98 694.98 694.98 694.98 100 -10.88(-1.54%)
Dec 28, 2023 705.86 705.86 705.86 705.86 203 +6.71(+0.96%)
Dec 27, 2023 699.15 699.15 699.15 699.15 467 +0.84(+0.12%)
Dec 26, 2023 698.30 698.30 698.30 698.30 250 +3.63(+0.52%)
Dec 22, 2023 694.67 694.67 694.67 694.67 100 +0.21(+0.03%)
Dec 21, 2023 686.27 694.46 686.27 694.46 694 +11.71(+1.72%)
Dec 20, 2023 682.75 682.75 682.75 682.75 165 -14.59(-2.09%)
Dec 19, 2023 695.81 697.33 695.81 697.33 347 +4.81(+0.69%)
Dec 18, 2023 692.52 692.52 692.52 692.52 156 +7.89(+1.15%)
Dec 15, 2023 684.63 684.63 684.63 684.63 156 +6.04(+0.89%)
Dec 14, 2023 678.59 678.59 678.59 678.59 184 +1.10(+0.16%)
Dec 13, 2023 677.49 677.49 677.49 677.49 75 +9.88(+1.48%)
Dec 12, 2023 667.62 667.62 667.62 667.62 86 +8.76(+1.33%)
Dec 11, 2023 658.86 658.86 658.86 658.86 15 +0.60(+0.09%)
Dec 08, 2023 658.26 658.26 658.26 658.26 100 +6.13(+0.94%)
Dec 07, 2023 652.13 652.13 652.13 652.13 69 +14.36(+2.25%)
Dec 06, 2023 637.77 637.77 637.77 637.77 97 -6.06(-0.94%)
Dec 05, 2023 643.83 643.83 643.83 643.83 4 +4.27(+0.67%)
Dec 04, 2023 639.56 639.56 639.56 639.56 71 -10.64(-1.64%)
Dec 01, 2023 650.20 650.20 650.20 650.20 100 +5.00(+0.78%)
Nov 30, 2023 645.20 645.20 645.20 645.20 4 +0.47(+0.07%)
Nov 29, 2023 646.48 646.48 644.73 644.73 251 -2.57(-0.40%)
Nov 28, 2023 647.30 647.30 647.30 647.30 54 +2.45(+0.38%)
Nov 27, 2023 644.84 644.84 644.84 644.84 114 +3.18(+0.50%)
Nov 24, 2023 641.66 641.66 641.66 641.66 100 -6.76(-1.04%)
Nov 22, 2023 648.42 648.42 648.42 648.42 100 +5.62(+0.87%)
Nov 21, 2023 642.80 642.80 642.80 642.80 92 +0.33(+0.05%)
Nov 20, 2023 642.48 642.48 642.48 642.48 59 +7.75(+1.22%)
Nov 17, 2023 634.72 634.72 634.72 634.72 100 -0.21(-0.03%)
Nov 16, 2023 629.50 634.93 629.50 634.93 431 +3.69(+0.58%)
Nov 15, 2023 624.52 631.24 624.52 631.24 261 +3.66(+0.58%)
Nov 14, 2023 616.70 630.47 616.70 627.57 508 +18.24(+2.99%)
Nov 13, 2023 608.45 609.34 608.45 609.34 155 -2.38(-0.39%)
Nov 10, 2023 611.72 611.72 611.72 611.72 239 +23.49(+3.99%)
Nov 09, 2023 588.23 588.23 588.23 588.23 20 -10.62(-1.77%)
Nov 08, 2023 598.86 598.86 598.86 598.86 42 +4.99(+0.84%)
Nov 07, 2023 593.87 593.87 593.87 593.87 103 +8.93(+1.53%)
Nov 06, 2023 584.94 584.94 584.94 584.94 104 +4.62(+0.80%)
Nov 03, 2023 580.34 580.34 580.32 580.32 312 +13.79(+2.43%)
Nov 02, 2023 566.53 566.53 566.53 566.53 328 +19.71(+3.60%)
Nov 01, 2023 546.82 546.82 546.82 546.82 46 +16.06(+3.03%)
Oct 31, 2023 530.75 530.75 530.75 530.75 79 +1.70(+0.32%)
Oct 30, 2023 529.05 529.05 529.05 529.05 1 +18.39(+3.60%)
Oct 27, 2023 510.66 510.66 510.66 510.66 100 -2.02(-0.39%)
Oct 26, 2023 512.68 512.68 512.68 512.68 77 -15.27(-2.89%)
Oct 25, 2023 527.94 527.94 527.94 527.94 59 -25.69(-4.64%)
Oct 24, 2023 553.63 553.63 553.63 553.63 32 +7.36(+1.35%)
Oct 23, 2023 546.28 546.28 546.28 546.28 37 +4.88(+0.90%)
Oct 20, 2023 541.40 541.40 541.40 541.40 100 -16.46(-2.95%)
Oct 19, 2023 557.86 557.86 557.86 557.86 20 -8.66(-1.53%)
Oct 18, 2023 566.51 566.51 566.51 566.51 31 -19.34(-3.30%)
Oct 17, 2023 585.85 585.85 585.85 585.85 9 -1.97(-0.34%)
Oct 16, 2023 587.82 587.82 587.82 587.82 18 +14.21(+2.48%)
Oct 13, 2023 573.61 573.61 573.61 573.61 100 -11.99(-2.05%)
Oct 12, 2023 585.60 585.60 585.60 585.60 5 -7.80(-1.31%)
Oct 11, 2023 593.40 593.40 593.40 593.40 398 +11.82(+2.03%)
Oct 10, 2023 581.58 581.58 581.58 581.58 127 +5.23(+0.91%)
Oct 09, 2023 576.35 576.35 576.35 576.35 71 +4.87(+0.85%)
Oct 06, 2023 571.49 571.49 571.49 571.49 103 +18.32(+3.31%)
Oct 05, 2023 553.17 553.17 553.17 553.17 47 -0.82(-0.15%)
Oct 04, 2023 553.99 553.99 553.99 553.99 4 +16.06(+2.99%)
Oct 03, 2023 537.93 537.93 537.93 537.93 41 -19.98(-3.58%)
Oct 02, 2023 557.91 557.91 557.91 557.91 11 +8.70(+1.58%)
Sep 29, 2023 549.21 549.21 549.21 549.21 106 -1.13(-0.21%)
Sep 28, 2023 536.50 550.34 536.50 550.34 759 +9.27(+1.71%)
Sep 27, 2023 541.07 541.07 541.07 541.07 28 +0.80(+0.15%)
Sep 26, 2023 540.27 540.27 540.27 540.27 83 -17.70(-3.17%)
Sep 25, 2023 554.24 557.96 553.64 557.96 1,085 +4.23(+0.76%)
Sep 22, 2023 553.74 553.74 553.74 553.74 100 -1.24(-0.22%)
Sep 21, 2023 557.58 557.58 554.98 554.98 389 -22.74(-3.94%)
Sep 20, 2023 595.41 595.41 577.72 577.72 292 -15.38(-2.59%)
Sep 19, 2023 593.10 593.10 593.10 593.10 98 -1.77(-0.30%)
Sep 18, 2023 591.44 594.88 591.44 594.88 517 +0.38(+0.06%)
Sep 15, 2023 594.49 594.49 594.49 594.49 100 -19.07(-3.11%)
Sep 14, 2023 613.56 613.56 613.56 613.56 70 +7.51(+1.24%)
Sep 13, 2023 602.58 606.05 602.58 606.05 499 +3.76(+0.62%)
Sep 12, 2023 602.29 602.29 602.29 602.29 104 -13.19(-2.14%)
Sep 11, 2023 615.48 615.48 615.48 615.48 48 +12.42(+2.06%)
Sep 08, 2023 603.06 603.06 603.06 603.06 100 +0.55(+0.09%)
Sep 07, 2023 602.51 602.51 602.51 602.51 14 -5.14(-0.85%)
Sep 06, 2023 607.65 607.65 607.65 607.65 172 -12.65(-2.04%)
Sep 05, 2023 620.30 620.30 620.30 620.30 145 +0.49(+0.08%)
Sep 01, 2023 622.87 622.90 619.81 619.81 304 -0.42(-0.07%)
Aug 31, 2023 620.23 620.23 620.23 620.23 11 +0.88(+0.14%)
Aug 30, 2023 625.57 626.94 619.36 619.36 1,156 +9.44(+1.55%)
Aug 29, 2023 609.92 609.92 609.92 609.92 59 +22.92(+3.90%)
Aug 28, 2023 587.00 587.00 587.00 587.00 13 +6.82(+1.18%)
Aug 25, 2023 580.18 580.18 580.18 580.18 100 +8.28(+1.45%)
Aug 24, 2023 571.90 571.90 571.90 571.90 22 -19.53(-3.30%)
Aug 23, 2023 590.57 591.43 590.57 591.43 211 +16.26(+2.83%)
Aug 22, 2023 574.36 575.17 574.36 575.17 301 -1.07(-0.19%)
Aug 21, 2023 576.24 576.24 576.24 576.24 31 +16.25(+2.90%)
Aug 18, 2023 559.99 559.99 559.99 559.99 100 -3.44(-0.61%)
Aug 17, 2023 563.43 563.43 563.43 563.43 31 -12.22(-2.12%)
Aug 16, 2023 575.64 575.64 575.64 575.64 16 -9.62(-1.64%)
Aug 15, 2023 585.26 585.26 585.26 585.26 14 -9.85(-1.65%)
Aug 14, 2023 595.11 595.11 595.11 595.11 17 +12.04(+2.07%)
Aug 11, 2023 580.38 583.07 580.38 583.07 199 -5.90(-1.00%)
Aug 10, 2023 588.97 588.97 588.97 588.97 31 +1.57(+0.27%)
Aug 09, 2023 587.40 587.40 587.40 587.40 46 -12.92(-2.15%)
Aug 08, 2023 600.32 600.32 600.32 600.32 39 -5.62(-0.93%)
Aug 07, 2023 605.94 605.94 605.94 605.94 74 +9.43(+1.58%)
Aug 04, 2023 602.82 602.82 596.51 596.51 381 -8.63(-1.43%)
Aug 03, 2023 605.14 605.14 605.14 605.14 21 -2.18(-0.36%)
Aug 02, 2023 607.32 607.32 607.32 607.32 133 -23.68(-3.75%)
Aug 01, 2023 631.00 631.00 631.00 631.00 15 -1.51(-0.24%)
Jul 31, 2023 629.45 632.50 629.45 632.50 290 +0.41(+0.06%)
Jul 28, 2023 625.51 632.10 625.51 632.10 497 +19.11(+3.12%)
Jul 27, 2023 612.99 612.99 612.99 612.99 78 -6.12(-0.99%)
Jul 26, 2023 619.11 619.11 619.11 619.11 70 -4.21(-0.68%)
Jul 25, 2023 623.32 623.32 623.32 623.32 47 +7.69(+1.25%)
Jul 24, 2023 615.63 615.63 615.63 615.63 71 +2.16(+0.35%)
Jul 21, 2023 620.00 620.00 613.48 613.48 224 -2.60(-0.42%)
Jul 20, 2023 616.08 616.08 616.08 616.08 112 -23.23(-3.63%)
Jul 19, 2023 639.31 639.31 639.31 639.31 21 +0.05(+0.01%)
Jul 18, 2023 628.00 639.25 628.00 639.25 362 +10.14(+1.61%)
Jul 17, 2023 622.52 629.11 622.52 629.11 156 +9.39(+1.52%)
Jul 14, 2023 619.72 619.72 619.72 619.72 100 +2.43(+0.39%)
Jul 13, 2023 617.28 617.28 617.28 617.28 76 +16.33(+2.72%)
Jul 12, 2023 600.95 600.95 600.95 600.95 85 +11.66(+1.98%)
Jul 11, 2023 589.30 589.30 589.30 589.30 204 +6.75(+1.16%)
Jul 10, 2023 582.54 582.54 582.54 582.54 97 -0.87(-0.15%)
Jul 07, 2023 583.41 583.41 583.41 583.41 100 -5.29(-0.90%)
Jul 06, 2023 583.01 588.70 583.01 588.70 320 -8.16(-1.37%)
Jul 05, 2023 599.33 599.33 596.86 596.86 628 +0.35(+0.06%)
Jul 03, 2023 592.59 596.50 592.59 596.50 188 -1.33(-0.22%)
Jun 30, 2023 597.84 597.84 597.84 597.84 100 +17.07(+2.94%)
Jun 29, 2023 580.77 580.77 580.77 580.77 47 +2.34(+0.40%)
Jun 28, 2023 578.43 578.43 578.43 578.43 46 +0.32(+0.06%)
Jun 27, 2023 578.11 578.11 578.11 578.11 47 +15.22(+2.70%)
Jun 26, 2023 562.89 562.89 562.89 562.89 62 -12.22(-2.12%)
Jun 23, 2023 575.11 575.11 575.11 575.11 100 -8.46(-1.45%)
Jun 22, 2023 583.57 583.57 583.57 583.57 50 +8.78(+1.53%)
Jun 21, 2023 574.79 574.79 574.79 574.79 20 -9.56(-1.64%)
Jun 20, 2023 576.00 584.36 576.00 584.36 296 -2.42(-0.41%)
Jun 16, 2023 586.78 586.78 586.78 586.78 100 -6.10(-1.03%)
Jun 15, 2023 592.88 592.88 592.88 592.88 55 +102.56(+20.92%)
May 08, 2023 490.32 490.32 490.32 490.32 8 +1.37(+0.28%)
May 05, 2023 488.96 488.96 488.96 488.96 100 +19.49(+4.15%)
May 04, 2023 465.94 471.87 465.94 469.47 765 -4.85(-1.02%)
May 03, 2023 474.32 474.32 474.32 474.32 76 -5.58(-1.16%)
May 02, 2023 475.00 479.90 473.71 479.90 1,133 -8.92(-1.83%)
May 01, 2023 488.83 488.83 488.83 488.83 4 +0.62(+0.13%)
Apr 28, 2023 488.21 488.21 488.21 488.21 113 +6.64(+1.38%)
Apr 27, 2023 481.57 481.57 481.57 481.57 38 +18.29(+3.95%)
Apr 26, 2023 463.29 463.29 463.29 463.29 77 +3.61(+0.79%)
Apr 25, 2023 459.67 459.67 459.67 459.67 76 -17.08(-3.58%)
Apr 24, 2023 476.75 476.75 476.75 476.75 14 -1.50(-0.31%)
Apr 21, 2023 478.25 478.25 478.25 478.25 100 +1.27(+0.27%)
Apr 20, 2023 476.99 476.99 476.99 476.99 142 -5.30(-1.10%)
Apr 19, 2023 480.50 482.29 480.14 482.29 282 +3.85(+0.81%)
Apr 18, 2023 479.23 479.23 478.43 478.43 287 -2.33(-0.49%)
Apr 17, 2023 475.00 480.76 475.00 480.76 373 +1.62(+0.34%)
Apr 14, 2023 472.86 479.15 472.86 479.15 223 -3.26(-0.68%)
Apr 13, 2023 475.00 482.41 475.00 482.41 703 +17.18(+3.69%)
Apr 12, 2023 465.23 465.23 465.23 465.23 91 -5.81(-1.23%)
Apr 11, 2023 471.04 471.04 471.04 471.04 69 -2.51(-0.53%)
Apr 10, 2023 473.56 473.56 473.56 473.56 100 -1.15(-0.24%)
Apr 06, 2023 474.70 474.70 474.70 474.70 256 +5.05(+1.08%)
Apr 05, 2023 467.81 469.65 467.81 469.65 229 -7.88(-1.65%)
Apr 04, 2023 485.00 485.00 476.37 477.53 1,078 -5.08(-1.05%)
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.