Skip to main content

Microsectors Fang+ ETN (NY: FNGS )

45.38 +0.20 (+0.44%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 44.97 45.42 44.97 45.18 95,694 +0.23(+0.51%)
May 17, 2024 45.00 45.12 44.73 44.95 64,729 -0.04(-0.09%)
May 16, 2024 45.20 45.36 44.98 44.99 769,235 -0.30(-0.66%)
May 15, 2024 44.87 45.29 44.39 45.29 160,374 +0.73(+1.64%)
May 14, 2024 44.07 44.64 44.03 44.56 125,677 +0.45(+1.02%)
May 13, 2024 44.01 44.11 43.80 44.11 26,227 +0.14(+0.32%)
May 10, 2024 44.08 44.19 43.64 43.97 65,687 +0.25(+0.57%)
May 09, 2024 44.04 44.04 43.69 43.72 87,581 -0.14(-0.32%)
May 08, 2024 43.56 44.18 43.56 43.86 77,376 -0.32(-0.72%)
May 07, 2024 44.18 44.19 43.84 44.18 120,341 -0.19(-0.43%)
May 06, 2024 43.65 44.37 43.52 44.37 115,490 +0.95(+2.18%)
May 03, 2024 43.23 43.50 43.02 43.42 172,322 +0.78(+1.84%)
May 02, 2024 42.36 42.64 41.84 42.64 110,294 +0.81(+1.94%)
May 01, 2024 42.13 42.86 41.75 41.83 113,646 -0.27(-0.64%)
Apr 30, 2024 42.82 43.13 42.10 42.10 88,790 -1.02(-2.37%)
Apr 29, 2024 43.20 43.24 42.73 43.12 136,429 +0.41(+0.96%)
Apr 26, 2024 42.50 42.85 42.21 42.71 128,326 +1.10(+2.64%)
Apr 25, 2024 40.41 41.61 40.24 41.61 175,780 -0.07(-0.17%)
Apr 24, 2024 42.01 42.23 41.39 41.68 91,475 +0.28(+0.68%)
Apr 23, 2024 40.88 41.51 40.79 41.40 144,807 +0.81(+2.00%)
Apr 22, 2024 40.33 40.80 39.97 40.59 184,272 +0.46(+1.15%)
Apr 19, 2024 41.32 41.39 40.04 40.13 211,028 -1.71(-4.09%)
Apr 18, 2024 42.14 42.40 41.78 41.84 813,625 -0.37(-0.88%)
Apr 17, 2024 42.93 42.93 41.99 42.21 85,983 -0.35(-0.82%)
Apr 16, 2024 42.60 42.92 42.47 42.56 87,001 -0.15(-0.35%)
Apr 15, 2024 44.08 44.08 42.65 42.71 239,474 -1.13(-2.57%)
Apr 12, 2024 44.11 44.28 43.69 43.84 179,264 -0.78(-1.75%)
Apr 11, 2024 43.60 44.64 43.46 44.62 216,680 +1.21(+2.79%)
Apr 10, 2024 43.00 43.47 43.00 43.41 38,711 -0.18(-0.41%)
Apr 09, 2024 43.82 43.85 43.17 43.59 120,523 +0.04(+0.08%)
Apr 08, 2024 43.69 43.81 43.37 43.55 31,556 +0.27(+0.64%)
Apr 05, 2024 43.05 43.75 43.00 43.28 63,518 +0.55(+1.29%)
Apr 04, 2024 43.76 44.19 42.73 42.73 116,515 -0.68(-1.57%)
Apr 03, 2024 42.91 43.52 42.91 43.41 148,394 +0.15(+0.35%)
Apr 02, 2024 42.88 43.26 42.64 43.26 137,522 -0.36(-0.83%)
Apr 01, 2024 43.41 43.81 43.27 43.62 180,354 +0.32(+0.74%)
Mar 28, 2024 43.50 43.54 43.24 43.30 80,102 -0.07(-0.16%)
Mar 27, 2024 43.84 43.86 43.48 43.37 100,243 -0.17(-0.39%)
Mar 26, 2024 44.00 44.11 43.53 43.54 109,193 -0.32(-0.73%)
Mar 25, 2024 43.58 43.86 43.46 43.86 75,858 +0.26(+0.60%)
Mar 22, 2024 43.37 43.89 43.37 43.60 55,784 +0.07(+0.16%)
Mar 21, 2024 44.16 44.17 43.51 43.53 163,399 -0.08(-0.18%)
Mar 20, 2024 42.93 43.63 42.81 43.61 226,180 +0.84(+1.96%)
Mar 19, 2024 42.30 42.86 41.96 42.77 156,102 +0.07(+0.16%)
Mar 18, 2024 42.77 43.05 42.57 42.70 220,123 +0.71(+1.69%)
Mar 15, 2024 42.15 42.38 41.88 41.99 99,486 -0.50(-1.18%)
Mar 14, 2024 42.75 42.85 42.21 42.49 88,484 -0.15(-0.35%)
Mar 13, 2024 42.79 42.79 42.45 42.64 73,385 -0.27(-0.63%)
Mar 12, 2024 42.43 42.95 41.94 42.91 120,045 +0.83(+1.97%)
Mar 11, 2024 42.20 42.41 41.79 42.08 213,561 -0.38(-0.89%)
Mar 08, 2024 43.68 43.95 42.29 42.46 220,031 -0.95(-2.19%)
Mar 07, 2024 42.78 43.47 42.61 43.41 101,082 +1.00(+2.36%)
Mar 06, 2024 42.76 42.82 42.12 42.41 222,931 +0.20(+0.47%)
Mar 05, 2024 42.81 42.81 41.96 42.21 236,764 -1.06(-2.45%)
Mar 04, 2024 43.67 43.67 43.21 43.27 230,092 -0.46(-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.