Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
29.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
1642
1740
1642
1702
2,833
+30.00(+1.79%)
Jan 30, 2020
1736
1748
1670
1672
2,987
-28.00(-1.65%)
Jan 29, 2020
1696
1744
1674
1700
3,441
-36.00(-2.07%)
Jan 28, 2020
1772
1808
1722
1736
2,950
-108.00(-5.86%)
Jan 27, 2020
1900
1914
1808
1844
3,872
+126.00(+7.33%)
Jan 24, 2020
1644
1752
1634
1718
3,855
+64.00(+3.87%)
Jan 23, 2020
1706
1728
1646
1654
1,446
-26.00(-1.55%)
Jan 22, 2020
1646
1698
1628
1680
2,263
-4.00(-0.24%)
Jan 21, 2020
1704
1726
1684
1684
1,940
-20.00(-1.17%)
Jan 17, 2020
1716
1741
1701
1704
1,765
-24.00(-1.39%)
Jan 16, 2020
1744
1774
1726
1728
1,242
-27.98(-1.59%)
Jan 15, 2020
1742
1772
1707
1756
1,796
+25.98(+1.50%)
Jan 14, 2020
1688
1752
1676
1730
2,277
+30.00(+1.76%)
Jan 13, 2020
1762
1784
1700
1700
2,038
-128.00(-7.00%)
Jan 10, 2020
1802
1842
1788
1828
1,011
+2.00(+0.11%)
Jan 09, 2020
1798
1860
1786
1826
1,270
-38.00(-2.04%)
Jan 08, 2020
1950
1952
1826
1864
1,440
-68.00(-3.52%)
Jan 07, 2020
1964
1986
1916
1932
1,498
-52.00(-2.62%)
Jan 06, 2020
2130
2130
1982
1984
759
-88.00(-4.25%)
Jan 03, 2020
2100
2100
2024
2072
1,013
+60.00(+2.98%)
Jan 02, 2020
2130
2130
2012
2012
1,745
-198.00(-8.96%)
Dec 31, 2019
2266
2284
2206
2210
663
-12.00(-0.54%)
Dec 30, 2019
2156
2248
2156
2222
1,309
+81.02(+3.78%)
Dec 27, 2019
2092
2154
2086
2141
865
+24.98(+1.18%)
Dec 26, 2019
2174
2174
2116
2116
443
-78.00(-3.56%)
Dec 24, 2019
2216
2216
2182
2194
286
+2.00(+0.09%)
Dec 23, 2019
2210
2210
2176
2192
521
-52.00(-2.32%)
Dec 20, 2019
2220
2266
2209
2244
826
-18.00(-0.80%)
Dec 19, 2019
2348
2348
2261
2262
492
-98.00(-4.15%)
Dec 18, 2019
2450
2450
2338
2360
958
-110.00(-4.45%)
Dec 17, 2019
2508
2508
2452
2470
283
-48.00(-1.91%)
Dec 16, 2019
2636
2636
2490
2518
1,583
-164.00(-6.11%)
Dec 13, 2019
2666
2712
2604
2682
730
+2.00(+0.07%)
Dec 12, 2019
2756
2760
2648
2680
1,086
-60.00(-2.19%)
Dec 11, 2019
2813
2813
2732
2740
692
-110.00(-3.86%)
Dec 10, 2019
2858
2872
2798
2850
530
-5.48(-0.19%)
Dec 09, 2019
2838
2856
2762
2855
442
+33.48(+1.19%)
Dec 06, 2019
2832
2846
2812
2822
464
-86.00(-2.96%)
Dec 05, 2019
2902
2960
2896
2908
182
-52.00(-1.76%)
Dec 04, 2019
2908
2960
2892
2960
229
-4.00(-0.13%)
Dec 03, 2019
3062
3085
2960
2964
1,262
+78.00(+2.70%)
Dec 02, 2019
2788
2944
2788
2886
1,033
+98.00(+3.52%)
Nov 29, 2019
2784
2801
2770
2788
309
+38.00(+1.38%)
Nov 27, 2019
2800
2800
2750
2750
804
-88.00(-3.10%)
Nov 26, 2019
2813
2868
2813
2838
564
+28.00(+1.00%)
Nov 25, 2019
2890
2898
2808
2810
1,040
-162.34(-5.46%)
Nov 22, 2019
2956
3024
2956
2972
547
+52.34(+1.79%)
Nov 21, 2019
2964
2977
2898
2920
676
-62.00(-2.08%)
Nov 20, 2019
2952
3050
2902
2982
503
+65.80(+2.26%)
Nov 19, 2019
2898
2982
2888
2916
340
-11.80(-0.40%)
Nov 18, 2019
2998
3028
2902
2928
838
-70.00(-2.33%)
Nov 15, 2019
3004
3024
2974
2998
498
-32.00(-1.06%)
Nov 14, 2019
3076
3092
3024
3030
360
-24.00(-0.79%)
Nov 13, 2019
2980
3092
2980
3054
518
+92.00(+3.11%)
Nov 12, 2019
3002
3012
2940
2962
652
-52.00(-1.73%)
Nov 11, 2019
3042
3088
3004
3014
432
+4.00(+0.13%)
Nov 08, 2019
3054
3064
2982
3010
555
-44.00(-1.44%)
Nov 07, 2019
3114
3114
2966
3054
1,308
-182.00(-5.62%)
Nov 06, 2019
3226
3320
3226
3236
437
-3.94(-0.12%)
Nov 05, 2019
3192
3248
3168
3240
434
+39.94(+1.25%)
Nov 04, 2019
3294
3296
3176
3200
588
-209.82(-6.15%)
Nov 01, 2019
3422
3483
3372
3410
197
-60.18(-1.73%)
Oct 31, 2019
3436
3560
3428
3470
261
-12.00(-0.34%)
Oct 30, 2019
3448
3562
3448
3482
356
-34.00(-0.97%)
Oct 29, 2019
3408
3536
3408
3516
575
+144.00(+4.27%)
Oct 28, 2019
3446
3446
3338
3372
760
-100.00(-2.88%)
Oct 25, 2019
3740
3740
3471
3472
891
-218.00(-5.91%)
Oct 24, 2019
3674
3772
3660
3690
233
-44.00(-1.18%)
Oct 23, 2019
3828
3828
3726
3734
215
-56.00(-1.48%)
Oct 22, 2019
3610
3800
3610
3790
287
+152.00(+4.18%)
Oct 21, 2019
3702
3730
3634
3638
359
-150.00(-3.96%)
Oct 18, 2019
3558
3852
3554
3788
843
+248.22(+7.01%)
Oct 17, 2019
3456
3568
3434
3540
447
-48.02(-1.34%)
Oct 16, 2019
3626
3628
3544
3588
436
-28.20(-0.78%)
Oct 15, 2019
3780
3780
3566
3616
472
-174.00(-4.59%)
Oct 14, 2019
3850
3858
3780
3790
221
-56.00(-1.46%)
Oct 11, 2019
3868
3868
3740
3846
846
-200.00(-4.94%)
Oct 10, 2019
4144
4148
3984
4046
308
-168.00(-3.99%)
Oct 09, 2019
4240
4252
4162
4214
109
-100.00(-2.32%)
Oct 08, 2019
4232
4314
4154
4314
292
+216.02(+5.27%)
Oct 07, 2019
4136
4151
3994
4098
463
-2.02(-0.05%)
Oct 04, 2019
4164
4240
4094
4100
286
-114.00(-2.71%)
Oct 03, 2019
4418
4633
4214
4214
731
-122.00(-2.81%)
Oct 02, 2019
4334
4444
4298
4336
431
+99.72(+2.35%)
Oct 01, 2019
4128
4272
4089
4236
432
+66.28(+1.59%)
Sep 30, 2019
4202
4260
4168
4170
410
-118.00(-2.75%)
Sep 27, 2019
4016
4400
4016
4288
967
+242.00(+5.98%)
Sep 26, 2019
4080
4202
4022
4046
373
-30.00(-0.74%)
Sep 25, 2019
4426
4502
4050
4076
530
-350.00(-7.91%)
Sep 24, 2019
3966
4477
3966
4426
940
+386.00(+9.55%)
Sep 23, 2019
4006
4060
3960
4040
376
+88.00(+2.23%)
Sep 20, 2019
3798
4020
3780
3952
383
+160.00(+4.22%)
Sep 19, 2019
3742
3818
3698
3792
306
+12.76(+0.34%)
Sep 18, 2019
3750
3900
3750
3779
367
+22.52(+0.60%)
Sep 17, 2019
3822
3846
3757
3757
204
-64.26(-1.68%)
Sep 16, 2019
3802
3856
3752
3821
299
+92.98(+2.49%)
Sep 13, 2019
3720
3778
3718
3728
189
+10.00(+0.27%)
Sep 12, 2019
3660
3718
3580
3718
652
-22.80(-0.61%)
Sep 11, 2019
3864
3879
3700
3741
492
-155.22(-3.98%)
Sep 10, 2019
3970
4014
3885
3896
405
-1.98(-0.05%)
Sep 09, 2019
3886
3970
3800
3898
328
-64.00(-1.62%)
Sep 06, 2019
3908
4006
3900
3962
265
+82.00(+2.11%)
Sep 05, 2019
4138
4138
3870
3880
622
-380.00(-8.92%)
Sep 04, 2019
4270
4286
4222
4260
233
-168.00(-3.79%)
Sep 03, 2019
4382
4448
4232
4428
414
+164.00(+3.85%)
Aug 30, 2019
4172
4354
4158
4264
349
-20.00(-0.47%)
Aug 29, 2019
4382
4382
4230
4284
317
-288.00(-6.30%)
Aug 28, 2019
4640
4702
4492
4572
329
-8.00(-0.17%)
Aug 27, 2019
4452
4662
4386
4580
310
+30.00(+0.66%)
Aug 26, 2019
4572
4656
4547
4550
374
-208.00(-4.37%)
Aug 23, 2019
4446
4780
4280
4758
829
+476.00(+11.12%)
Aug 22, 2019
4168
4398
4168
4282
433
+78.00(+1.86%)
Aug 21, 2019
4128
4228
4110
4204
337
-22.00(-0.52%)
Aug 20, 2019
4148
4226
4100
4226
227
+46.00(+1.10%)
Aug 19, 2019
4364
4364
4150
4180
483
-426.00(-9.25%)
Aug 16, 2019
4732
4756
4578
4606
429
-360.80(-7.26%)
Aug 15, 2019
4770
5104
4770
4967
296
+23.62(+0.48%)
Aug 14, 2019
4746
4988
4728
4943
607
+475.18(+10.64%)
Aug 13, 2019
4884
4884
4372
4468
470
-394.00(-8.10%)
Aug 12, 2019
4812
4890
4740
4862
280
+196.00(+4.20%)
Aug 09, 2019
4548
4734
4526
4666
240
+200.00(+4.48%)
Aug 08, 2019
4620
4746
4460
4466
336
-280.00(-5.90%)
Aug 07, 2019
5032
5074
4729
4746
426
-82.00(-1.70%)
Aug 06, 2019
4820
4987
4730
4828
476
-144.00(-2.90%)
Aug 05, 2019
4794
5146
4780
4972
1,376
+547.84(+12.38%)
Aug 02, 2019
4420
4562
4350
4424
831
+142.16(+3.32%)
Aug 01, 2019
4024
4344
3862
4282
1,728
+230.00(+5.68%)
Jul 31, 2019
3956
4188
3870
4052
696
+46.00(+1.15%)
Jul 30, 2019
4080
4094
3956
4006
264
+52.00(+1.32%)
Jul 29, 2019
3954
4070
3946
3954
535
+12.00(+0.30%)
Jul 26, 2019
3988
4000
3893
3942
678
-250.00(-5.96%)
Jul 25, 2019
4038
4214
4038
4192
671
+284.00(+7.27%)
Jul 24, 2019
4100
4104
3896
3908
222
-118.00(-2.93%)
Jul 23, 2019
4098
4158
4026
4026
389
-156.00(-3.73%)
Jul 22, 2019
4262
4280
4180
4182
210
-104.00(-2.43%)
Jul 19, 2019
4098
4286
4098
4286
260
+104.00(+2.49%)
Jul 18, 2019
4198
4270
4116
4182
1,277
+164.00(+4.08%)
Jul 17, 2019
4000
4023
3956
4018
303
+20.00(+0.50%)
Jul 16, 2019
3978
4026
3940
3998
203
+56.00(+1.42%)
Jul 15, 2019
4000
4066
3940
3942
358
-112.00(-2.76%)
Jul 12, 2019
4104
4118
4050
4054
1,375
-106.00(-2.55%)
Jul 11, 2019
4108
4180
4058
4160
127
+0.00(+0.00%)
Jul 10, 2019
4186
4260
4110
4160
334
-130.00(-3.03%)
Jul 09, 2019
4500
4500
4280
4290
236
-144.00(-3.25%)
Jul 08, 2019
4406
4472
4400
4434
213
+164.00(+3.84%)
Jul 05, 2019
4308
4378
4240
4270
118
+47.50(+1.12%)
Jul 03, 2019
4200
4248
4190
4222
128
-97.50(-2.26%)
Jul 02, 2019
4318
4392
4314
4320
164
-10.00(-0.23%)
Jul 01, 2019
4204
4382
4198
4330
395
-250.00(-5.46%)
Jun 28, 2019
4608
4654
4576
4580
170
-14.00(-0.30%)
Jun 27, 2019
4606
4648
4576
4594
110
-99.00(-2.11%)
Jun 26, 2019
4722
4736
4550
4693
359
-195.00(-3.99%)
Jun 25, 2019
4646
4906
4622
4888
551
+285.96(+6.21%)
Jun 24, 2019
4628
4684
4570
4602
222
-63.96(-1.37%)
Jun 21, 2019
4676
4686
4560
4666
306
+26.64(+0.57%)
Jun 20, 2019
4470
4722
4470
4639
404
-10.62(-0.23%)
Jun 19, 2019
4610
4788
4600
4650
279
-38.02(-0.81%)
Jun 18, 2019
4678
4718
4450
4688
666
-240.00(-4.87%)
Jun 17, 2019
5088
5116
4888
4928
321
-256.00(-4.94%)
Jun 14, 2019
5250
5266
5158
5184
245
+68.00(+1.33%)
Jun 13, 2019
5096
5192
5076
5116
204
-60.00(-1.16%)
Jun 12, 2019
5040
5204
4982
5176
387
+214.00(+4.31%)
Jun 11, 2019
4850
5050
4810
4962
462
-152.00(-2.97%)
Jun 10, 2019
5076
5126
4858
5114
445
-198.98(-3.75%)
Jun 07, 2019
5560
5560
5210
5313
532
-345.02(-6.10%)
Jun 06, 2019
5780
5830
5612
5658
350
-160.00(-2.75%)
Jun 05, 2019
5602
6034
5602
5818
579
-6.00(-0.10%)
Jun 04, 2019
6398
6448
5806
5824
952
-798.00(-12.05%)
Jun 03, 2019
6058
6758
6018
6622
1,252
+668.00(+11.22%)
May 31, 2019
5888
5966
5772
5954
487
+316.00(+5.60%)
May 30, 2019
5600
5710
5566
5638
563
+26.00(+0.46%)
May 29, 2019
5576
5728
5512
5612
299
+192.00(+3.54%)
May 28, 2019
5410
5448
5258
5420
305
-19.16(-0.35%)
May 24, 2019
5224
5440
5204
5439
265
+35.16(+0.65%)
May 23, 2019
5300
5498
5278
5404
551
+340.00(+6.71%)
May 22, 2019
5020
5068
4906
5064
344
+102.00(+2.06%)
May 21, 2019
5052
5070
4916
4962
435
-200.00(-3.87%)
May 20, 2019
5078
5228
5054
5162
669
+388.00(+8.13%)
May 17, 2019
4632
4802
4528
4774
965
+459.80(+10.66%)
May 16, 2019
4376
4382
4208
4314
341
-61.80(-1.41%)
May 15, 2019
4690
4690
4322
4376
674
-196.00(-4.29%)
May 14, 2019
4600
4747
4493
4572
384
-164.00(-3.46%)
May 13, 2019
4600
4770
4508
4736
861
+558.00(+13.36%)
May 10, 2019
4140
4392
4100
4178
755
+82.00(+2.00%)
May 09, 2019
4186
4314
4032
4096
585
+82.00(+2.04%)
May 08, 2019
4010
4014
3884
4014
272
+74.00(+1.88%)
May 07, 2019
3760
4044
3734
3940
814
+278.00(+7.59%)
May 06, 2019
3840
3850
3637
3662
937
+136.00(+3.86%)
May 03, 2019
3632
3640
3524
3526
526
-212.00(-5.67%)
May 02, 2019
3742
3872
3694
3738
207
-56.00(-1.48%)
May 01, 2019
3718
3794
3624
3794
615
-36.00(-0.94%)
Apr 30, 2019
3834
3878
3748
3830
335
+130.00(+3.51%)
Apr 29, 2019
3792
3792
3672
3700
201
-90.00(-2.37%)
Apr 26, 2019
3726
3875
3726
3790
247
+80.48(+2.17%)
Apr 25, 2019
3600
3724
3588
3710
533
+51.52(+1.41%)
Apr 24, 2019
3554
3668
3554
3658
275
+98.00(+2.75%)
Apr 23, 2019
3796
3796
3520
3560
634
-328.00(-8.44%)
Apr 22, 2019
4016
4018
3880
3888
317
-50.00(-1.27%)
Apr 18, 2019
3980
3980
3926
3938
129
-18.10(-0.46%)
Apr 17, 2019
3898
3988
3884
3956
534
-18.72(-0.47%)
Apr 16, 2019
4016
4059
3935
3975
255
-122.80(-3.00%)
Apr 15, 2019
4050
4212
4050
4098
564
+95.62(+2.39%)
Apr 12, 2019
3950
4026
3932
4002
286
+16.00(+0.40%)
Apr 11, 2019
3958
4000
3951
3986
198
+80.00(+2.05%)
Apr 10, 2019
3902
3948
3882
3906
212
-4.00(-0.10%)
Apr 09, 2019
3868
3918
3820
3910
398
+26.00(+0.67%)
Apr 08, 2019
3944
3944
3880
3884
170
-32.00(-0.82%)
Apr 05, 2019
3966
3988
3910
3916
293
-113.52(-2.82%)
Apr 04, 2019
4074
4106
3984
4030
331
+39.52(+0.99%)
Apr 03, 2019
4068
4068
3880
3990
519
-108.00(-2.64%)
Apr 02, 2019
4196
4196
4088
4098
229
-90.00(-2.15%)
Apr 01, 2019
4256
4294
4160
4188
345
-234.00(-5.29%)
Mar 29, 2019
4400
4500
4393
4422
123
-90.00(-1.99%)
Mar 28, 2019
4548
4644
4500
4512
197
-38.00(-0.84%)
Mar 27, 2019
4436
4678
4428
4550
158
+68.00(+1.52%)
Mar 26, 2019
4408
4540
4269
4482
180
-61.86(-1.36%)
Mar 25, 2019
4594
4678
4482
4544
467
+43.60(+0.97%)
Mar 22, 2019
4276
4505
4170
4500
1,041
+320.26(+7.66%)
Mar 21, 2019
4382
4420
4170
4180
808
-184.44(-4.23%)
Mar 20, 2019
4580
4628
4342
4364
429
-209.56(-4.58%)
Mar 19, 2019
4574
4652
4496
4574
349
-82.00(-1.76%)
Mar 18, 2019
4640
4700
4536
4656
216
+56.00(+1.22%)
Mar 15, 2019
4682
4712
4590
4600
194
-66.00(-1.41%)
Mar 14, 2019
4618
4670
4580
4666
121
+76.00(+1.66%)
Mar 13, 2019
4658
4661
4520
4590
323
-152.00(-3.21%)
Mar 12, 2019
4708
4764
4680
4742
188
-12.74(-0.27%)
Mar 11, 2019
5124
5124
4743
4755
477
-484.04(-9.24%)
Mar 08, 2019
5480
5514
5239
5239
230
+16.78(+0.32%)
Mar 07, 2019
4950
5264
4950
5222
352
+324.00(+6.61%)
Mar 06, 2019
4884
4940
4832
4898
170
+10.00(+0.20%)
Mar 05, 2019
4956
5065
4820
4888
190
-68.00(-1.37%)
Mar 04, 2019
4892
5148
4795
4956
375
-72.00(-1.43%)
Mar 01, 2019
4934
5108
4920
5028
217
+28.00(+0.56%)
Feb 28, 2019
5016
5078
4944
5000
117
+32.00(+0.64%)
Feb 27, 2019
4980
5156
4944
4968
110
-23.70(-0.47%)
Feb 26, 2019
4998
5064
4946
4992
144
+71.70(+1.46%)
Feb 25, 2019
4820
4920
4724
4920
213
-118.00(-2.34%)
Feb 22, 2019
5144
5150
5034
5038
248
-170.00(-3.26%)
Feb 21, 2019
5086
5278
5056
5208
183
+116.00(+2.28%)
Feb 20, 2019
4968
5118
4908
5092
216
+46.00(+0.91%)
Feb 19, 2019
5150
5150
4972
5046
231
-122.00(-2.36%)
Feb 15, 2019
5002
5206
4962
5168
842
+44.00(+0.86%)
Feb 14, 2019
5236
5272
5080
5124
363
+14.00(+0.27%)
Feb 13, 2019
5050
5137
4987
5110
230
-16.00(-0.31%)
Feb 12, 2019
5238
5268
5102
5126
245
-250.00(-4.65%)
Feb 11, 2019
5252
5426
5220
5376
202
+8.00(+0.15%)
Feb 08, 2019
5542
5582
5350
5368
417
+60.00(+1.13%)
Feb 07, 2019
5132
5462
5132
5308
575
+450.00(+9.26%)
Feb 06, 2019
4748
4930
4710
4858
361
+78.00(+1.63%)
Feb 05, 2019
4940
4940
4756
4780
372
-236.02(-4.71%)
Feb 04, 2019
5280
5288
4984
5016
361
-263.98(-5.00%)
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
.