Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 2X ETN (NY: FNGO )

62.24 -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 7.453 7.453 7.453 7.453 410 +2.32(+45.12%)
Sep 27, 2019 5.148 5.151 5.134 5.136 33,500 -0.01(-0.16%)
Sep 26, 2019 5.140 5.144 5.140 5.144 6,500 +0.01(+0.19%)
Sep 25, 2019 5.116 5.136 5.112 5.134 9,030 +0.01(+0.13%)
Sep 24, 2019 5.113 5.136 5.110 5.127 20,185 -2.61(-33.72%)
Sep 23, 2019 7.790 7.790 7.736 7.736 6,500 +2.61(+51.05%)
Sep 20, 2019 5.118 5.124 5.110 5.122 7,500 -2.94(-36.43%)
Sep 19, 2019 8.160 8.160 8.057 8.057 5,005 -0.03(-0.32%)
Sep 18, 2019 8.082 8.082 8.082 8.082 10 -0.03(-0.38%)
Sep 17, 2019 8.113 8.113 8.113 8.113 3,750 +2.99(+58.45%)
Sep 16, 2019 5.126 5.130 5.120 5.120 18,275 -2.99(-36.90%)
Sep 13, 2019 8.114 8.114 8.114 8.114 500 -0.07(-0.87%)
Sep 12, 2019 8.266 8.266 8.184 8.185 5,715 +3.08(+60.24%)
Sep 11, 2019 5.108 5.110 5.106 5.108 18,480 -2.80(-35.45%)
Sep 10, 2019 7.832 7.913 7.832 7.913 500 -0.02(-0.20%)
Sep 09, 2019 7.929 7.929 7.929 7.929 675 +0.08(+1.02%)
Sep 06, 2019 7.849 7.849 7.849 7.849 500 +2.74(+53.75%)
Sep 05, 2019 5.117 5.117 5.100 5.105 6,425 -2.42(-32.18%)
Sep 04, 2019 7.508 7.527 7.508 7.527 500 +0.19(+2.53%)
Sep 03, 2019 7.416 7.416 7.342 7.342 1,010 -0.19(-2.47%)
Aug 30, 2019 7.528 7.528 7.528 7.528 500 +0.02(+0.29%)
Aug 29, 2019 7.474 7.544 7.442 7.506 3,745 +2.39(+46.73%)
Aug 28, 2019 5.116 5.116 5.116 5.116 4,005 -2.07(-28.85%)
Aug 27, 2019 7.338 7.344 7.162 7.190 6,565 -0.01(-0.19%)
Aug 26, 2019 7.202 7.230 7.124 7.204 17,345 +0.20(+2.86%)
Aug 23, 2019 7.466 7.578 7.002 7.004 21,500 -0.59(-7.80%)
Aug 22, 2019 7.596 7.596 7.596 7.596 32,840 -0.08(-1.08%)
Aug 21, 2019 7.679 7.679 7.679 7.679 10 +2.59(+50.80%)
Aug 20, 2019 5.100 5.100 5.090 5.092 17,060 +0.01(+0.12%)
Aug 19, 2019 5.078 5.098 5.070 5.086 20,780 -2.19(-30.12%)
Aug 16, 2019 7.279 7.279 7.279 7.279 11,500 +0.34(+4.88%)
Aug 15, 2019 6.894 6.962 6.804 6.940 4,055 +1.84(+36.07%)
Aug 14, 2019 5.100 5.100 5.080 5.100 50,025 +0.00(+0.01%)
Aug 13, 2019 5.068 5.100 5.068 5.100 3,980 +0.02(+0.43%)
Aug 12, 2019 5.076 5.104 5.076 5.078 26,560 -0.00(-0.07%)
Aug 09, 2019 5.080 5.084 5.080 5.081 9,500 -0.00(-0.05%)
Aug 08, 2019 5.080 5.084 5.070 5.084 13,285 -2.14(-29.62%)
Aug 07, 2019 6.966 7.224 6.966 7.224 5,520 +0.05(+0.76%)
Aug 06, 2019 7.102 7.198 7.084 7.170 3,245 +2.11(+41.69%)
Aug 05, 2019 5.066 5.074 5.060 5.060 64,160 -2.61(-34.01%)
Aug 02, 2019 7.694 7.744 7.516 7.668 22,500 -0.19(-2.41%)
Aug 01, 2019 8.256 8.392 7.857 7.857 23,545 -0.31(-3.75%)
Jul 31, 2019 8.290 8.392 8.044 8.163 38,000 -0.07(-0.81%)
Jul 30, 2019 8.219 8.232 8.219 8.230 5,000 +3.17(+62.77%)
Jul 29, 2019 5.066 5.066 5.055 5.056 61,185 -3.27(-39.30%)
Jul 26, 2019 8.282 8.330 8.280 8.330 21,000 +0.31(+3.83%)
Jul 25, 2019 8.048 8.048 7.996 8.023 8,400 +2.96(+58.53%)
Jul 24, 2019 5.082 5.084 5.052 5.061 12,005 -3.17(-38.52%)
Jul 23, 2019 8.114 8.232 8.114 8.232 2,340 +3.17(+62.56%)
Jul 22, 2019 5.080 5.082 5.050 5.064 26,690 -2.88(-36.22%)
Jul 19, 2019 8.140 8.140 7.939 7.939 7,500 -0.11(-1.34%)
Jul 18, 2019 8.034 8.078 7.938 8.047 11,625 +2.97(+58.59%)
Jul 17, 2019 5.066 5.074 5.066 5.074 11,520 -3.24(-39.00%)
Jul 16, 2019 8.320 8.320 8.318 8.318 3,510 -0.06(-0.69%)
Jul 15, 2019 8.276 8.375 8.276 8.375 2,390 +3.32(+65.69%)
Jul 12, 2019 5.056 5.056 5.048 5.055 24,500 -3.06(-37.71%)
Jul 11, 2019 8.146 8.192 8.114 8.115 29,495 +3.05(+60.12%)
Jul 10, 2019 5.068 5.068 5.068 5.068 4,020 -2.88(-36.22%)
Jul 09, 2019 7.842 7.946 7.842 7.946 8,525 +0.18(+2.29%)
Jul 08, 2019 7.802 7.802 7.766 7.768 7,030 +2.72(+54.00%)
Jul 05, 2019 5.046 5.066 5.044 5.044 14,500 -0.01(-0.28%)
Jul 03, 2019 5.046 5.062 5.040 5.058 21,000 +0.01(+0.24%)
Jul 02, 2019 5.036 5.046 5.036 5.046 6,185 -2.85(-36.11%)
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.