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 (%)
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%)
Jul 01, 2019 7.866 7.898 7.866 7.898 1,500 +0.27(+3.54%)
Jun 28, 2019 7.562 7.634 7.562 7.628 6,500 +0.02(+0.21%)
Jun 27, 2019 7.582 7.628 7.566 7.612 20,665 +0.10(+1.38%)
Jun 26, 2019 7.610 7.616 7.508 7.508 7,255 +0.20(+2.75%)
Jun 25, 2019 7.500 7.500 7.300 7.307 7,750 +2.22(+43.56%)
Jun 24, 2019 5.086 5.094 5.074 5.090 38,000 -0.01(-0.15%)
Jun 21, 2019 5.112 5.112 5.097 5.097 10,000 -0.01(-0.28%)
Jun 20, 2019 5.120 5.120 5.110 5.112 14,865 -0.01(-0.16%)
Jun 19, 2019 5.108 5.120 5.108 5.120 11,310 -2.41(-32.04%)
Jun 18, 2019 7.718 7.726 7.534 7.534 16,425 +0.23(+3.18%)
Jun 17, 2019 7.256 7.320 7.254 7.302 7,005 +0.23(+3.30%)
Jun 14, 2019 7.034 7.069 7.034 7.069 2,000 -0.03(-0.48%)
Jun 13, 2019 7.094 7.103 7.078 7.103 3,580 +2.00(+39.30%)
Jun 12, 2019 5.098 5.100 5.090 5.099 14,510 +0.00(+0.02%)
Jun 11, 2019 5.084 5.098 5.070 5.098 23,895 -2.04(-28.62%)
Jun 10, 2019 7.132 7.230 7.132 7.142 4,895 +0.17(+2.49%)
Jun 07, 2019 6.984 7.013 6.969 6.969 1,000 +0.28(+4.12%)
Jun 06, 2019 6.616 6.693 6.616 6.693 660 +1.64(+32.49%)
Jun 05, 2019 5.051 5.056 5.051 5.052 13,785 +0.00(+0.01%)
Jun 04, 2019 5.032 5.052 5.030 5.052 21,920 +0.04(+0.71%)
Jun 03, 2019 5.008 5.043 5.006 5.016 26,475 +0.00(+0.00%)
May 31, 2019 5.020 5.030 5.014 5.016 19,500 -0.02(-0.34%)
May 30, 2019 5.055 5.055 5.029 5.033 11,510 -1.80(-26.37%)
May 29, 2019 6.922 6.922 6.834 6.835 3,025 -0.18(-2.50%)
May 28, 2019 7.072 7.072 6.998 7.011 7,500 -0.03(-0.42%)
May 24, 2019 7.040 7.040 7.040 7.040 1,500 +0.01(+0.17%)
May 23, 2019 7.098 7.098 7.002 7.028 4,770 -0.34(-4.64%)
May 22, 2019 7.438 7.504 7.366 7.370 33,530 -0.09(-1.24%)
May 21, 2019 7.370 7.488 7.368 7.463 18,000 +2.46(+49.02%)
May 20, 2019 5.006 5.046 5.006 5.008 32,640 -2.68(-34.84%)
May 17, 2019 7.840 7.992 7.670 7.686 29,500 -0.59(-7.16%)
May 16, 2019 8.370 8.370 8.278 8.278 3,500 +0.06(+0.79%)
May 15, 2019 7.906 8.240 7.906 8.213 20,500 +0.24(+3.06%)
May 14, 2019 7.914 8.036 7.914 7.969 16,680 +0.15(+1.96%)
May 13, 2019 7.866 7.920 7.776 7.816 21,000 -0.72(-8.44%)
May 10, 2019 8.634 8.648 8.268 8.537 27,500 +3.54(+70.73%)
May 09, 2019 5.004 5.006 4.998 5.000 16,240 +0.00(+0.05%)
May 08, 2019 4.994 5.006 4.990 4.998 34,675 -3.87(-43.63%)
May 07, 2019 9.222 9.272 8.740 8.865 31,320 -0.51(-5.47%)
May 06, 2019 9.378 9.378 9.378 9.378 1,450 +4.38(+87.56%)
May 03, 2019 5.022 5.022 5.000 5.000 18,000 +0.00(+0.00%)
May 02, 2019 5.002 5.004 4.992 5.000 27,230 -4.20(-45.66%)
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.