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

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

865.20 +3.78 (+0.44%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 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, 2019 289.80 290.08 283.49 283.49 2,710 -5.15(-1.78%)
Jul 30, 2019 285.89 289.58 285.89 288.64 2,039 -2.58(-0.89%)
Jul 29, 2019 289.00 291.22 289.00 291.22 2,301 -1.44(-0.49%)
Jul 26, 2019 290.70 292.72 290.67 292.66 2,000 +5.64(+1.97%)
Jul 25, 2019 287.81 288.64 287.02 287.02 937 -3.78(-1.30%)
Jul 24, 2019 287.24 290.80 287.24 290.80 2,639 +3.06(+1.06%)
Jul 23, 2019 284.75 287.75 284.74 287.75 1,053 +2.84(+1.00%)
Jul 22, 2019 284.93 285.31 283.90 284.91 2,129 +2.56(+0.91%)
Jul 19, 2019 287.70 287.95 282.35 282.35 2,300 -3.57(-1.25%)
Jul 18, 2019 284.30 285.92 282.34 285.92 3,640 +0.37(+0.13%)
Jul 17, 2019 288.09 288.09 285.53 285.56 2,310 -2.32(-0.81%)
Jul 16, 2019 289.18 289.41 287.35 287.88 2,432 -1.84(-0.63%)
Jul 15, 2019 291.39 291.39 288.51 289.72 6,616 +0.83(+0.29%)
Jul 12, 2019 287.00 288.89 286.63 288.89 2,100 +2.57(+0.90%)
Jul 11, 2019 285.40 286.32 285.07 286.32 1,777 +1.30(+0.46%)
Jul 10, 2019 282.80 285.73 282.80 285.01 2,590 +3.14(+1.12%)
Jul 09, 2019 279.15 281.87 278.31 281.87 13,234 +2.48(+0.89%)
Jul 08, 2019 279.90 279.90 277.99 279.38 2,006 -2.70(-0.96%)
Jul 05, 2019 283.34 283.34 279.56 282.09 4,500 -1.34(-0.47%)
Jul 03, 2019 280.00 283.42 280.00 283.42 2,300 +4.70(+1.69%)
Jul 02, 2019 276.53 278.73 275.40 278.73 2,778 +2.20(+0.80%)
Jul 01, 2019 275.11 276.52 274.40 276.52 2,049 +5.09(+1.88%)
Jun 28, 2019 268.75 271.71 268.47 271.43 5,100 +1.81(+0.67%)
Jun 27, 2019 268.41 269.97 268.00 269.62 1,505 +2.43(+0.91%)
Jun 26, 2019 267.96 268.75 266.99 267.19 1,776 +0.66(+0.25%)
Jun 25, 2019 272.41 272.41 266.53 266.53 2,278 -7.61(-2.78%)
Jun 24, 2019 274.27 276.10 273.92 274.14 3,198 -1.57(-0.57%)
Jun 21, 2019 275.58 277.00 275.31 275.72 2,800 -1.53(-0.55%)
Jun 20, 2019 274.10 277.39 274.02 277.25 3,059 +5.26(+1.94%)
Jun 19, 2019 268.50 271.98 268.03 271.98 2,603 +2.56(+0.95%)
Jun 18, 2019 271.71 271.71 269.42 269.42 2,179 +6.02(+2.29%)
Jun 17, 2019 262.53 264.64 262.50 263.40 4,063 +0.81(+0.31%)
Jun 14, 2019 262.00 262.75 261.67 262.59 1,100 -0.36(-0.14%)
Jun 13, 2019 263.75 263.75 261.93 262.94 3,769 +1.64(+0.63%)
Jun 12, 2019 261.40 261.40 260.06 261.31 1,494 -1.37(-0.52%)
Jun 11, 2019 267.80 267.80 261.37 262.67 2,198 -0.78(-0.29%)
Jun 10, 2019 264.30 267.80 263.45 263.45 5,006 +3.33(+1.28%)
Jun 07, 2019 257.03 261.22 257.03 260.12 1,600 +8.09(+3.21%)
Jun 06, 2019 248.77 252.03 248.77 252.03 1,163 +3.14(+1.26%)
Jun 05, 2019 246.82 248.89 243.12 248.89 2,823 +5.27(+2.16%)
Jun 04, 2019 234.30 243.62 234.30 243.62 3,300 +11.78(+5.08%)
Jun 03, 2019 238.31 238.31 229.33 231.84 3,049 -6.95(-2.91%)
May 31, 2019 238.60 240.93 238.05 238.79 1,500 -6.26(-2.55%)
May 30, 2019 246.04 246.04 243.80 245.04 1,987 +2.04(+0.84%)
May 29, 2019 243.43 243.49 240.30 243.00 2,394 -4.30(-1.74%)
May 28, 2019 249.71 250.78 247.30 247.30 1,992 -2.07(-0.83%)
May 24, 2019 250.83 252.22 248.42 249.37 3,900 +1.16(+0.47%)
May 23, 2019 250.25 250.25 246.70 248.21 3,127 -7.93(-3.10%)
May 22, 2019 256.13 257.03 255.67 256.14 2,752 -0.93(-0.36%)
May 21, 2019 255.60 257.07 255.28 257.07 1,850 +4.66(+1.84%)
May 20, 2019 256.05 256.05 250.46 252.41 2,147 -5.43(-2.10%)
May 17, 2019 258.10 261.98 257.84 257.84 3,200 -3.23(-1.24%)
May 16, 2019 260.12 261.59 260.12 261.07 1,129 +4.65(+1.82%)
May 15, 2019 249.75 257.48 249.23 256.41 5,738 +4.82(+1.92%)
May 14, 2019 249.38 254.63 249.38 251.59 2,788 +5.27(+2.14%)
May 13, 2019 251.25 251.25 246.32 246.32 1,910 -14.31(-5.49%)
May 10, 2019 256.27 260.63 252.14 260.63 3,800 +0.56(+0.21%)
May 09, 2019 254.47 260.07 254.09 260.07 3,472 -2.00(-0.76%)
May 08, 2019 262.35 264.29 262.07 262.07 3,080 +0.31(+0.12%)
May 07, 2019 265.17 267.44 258.32 261.76 3,603 -9.75(-3.59%)
May 06, 2019 266.94 271.99 266.58 271.51 3,794 -2.35(-0.86%)
May 03, 2019 271.01 274.04 271.01 273.86 2,600 +6.17(+2.30%)
May 02, 2019 268.18 268.86 265.41 267.70 2,387 -1.37(-0.51%)
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.