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
)
32.25
-0.38 (-1.16%)
Streaming Delayed Price
Updated: 10:50 AM EDT, Jun 3, 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 (%)
Oct 31, 2023
10.20
10.58
10.08
10.12
9,434,613
-0.05(-0.49%)
Oct 30, 2023
10.28
10.44
9.900
10.17
11,634,348
-0.41(-3.88%)
Oct 27, 2023
10.48
10.80
10.28
10.58
15,523,055
-0.44(-3.99%)
Oct 26, 2023
10.35
11.21
10.21
11.02
17,420,266
+0.86(+8.46%)
Oct 25, 2023
9.480
10.22
9.440
10.16
10,229,979
+0.89(+9.60%)
Oct 24, 2023
9.400
9.597
9.170
9.270
9,647,175
-0.35(-3.64%)
Oct 23, 2023
10.06
10.26
9.360
9.620
11,295,715
-0.31(-3.12%)
Oct 20, 2023
9.420
9.980
9.340
9.930
14,318,206
+0.55(+5.86%)
Oct 19, 2023
9.050
9.461
8.880
9.380
19,232,146
-0.08(-0.85%)
Oct 18, 2023
9.090
9.540
8.870
9.460
10,358,373
+0.61(+6.89%)
Oct 17, 2023
8.990
9.220
8.670
8.850
11,037,645
+0.23(+2.67%)
Oct 16, 2023
8.960
8.980
8.510
8.620
9,403,814
-0.42(-4.65%)
Oct 13, 2023
8.489
9.090
8.422
9.040
10,244,484
+0.58(+6.86%)
Oct 12, 2023
8.440
8.690
8.180
8.460
11,217,523
+0.03(+0.36%)
Oct 11, 2023
8.570
8.670
8.360
8.430
7,662,384
-0.26(-2.99%)
Oct 10, 2023
8.710
8.730
8.330
8.690
7,665,949
-0.04(-0.46%)
Oct 09, 2023
9.120
9.257
8.640
8.730
7,561,394
-0.14(-1.58%)
Oct 06, 2023
9.920
10.00
8.790
8.870
13,278,492
-0.70(-7.31%)
Oct 05, 2023
9.500
9.892
9.445
9.570
6,759,896
+0.01(+0.10%)
Oct 04, 2023
9.990
9.990
9.460
9.560
8,574,987
-0.51(-5.06%)
Oct 03, 2023
9.720
10.21
9.431
10.07
9,875,838
+0.59(+6.22%)
Oct 02, 2023
9.880
9.950
9.330
9.480
10,722,219
-0.42(-4.24%)
Sep 29, 2023
9.600
10.02
9.430
9.900
10,121,799
-0.08(-0.80%)
Sep 28, 2023
10.46
10.64
9.830
9.980
9,767,216
-0.33(-3.20%)
Sep 27, 2023
10.23
10.75
10.10
10.31
11,436,386
-0.03(-0.29%)
Sep 26, 2023
10.06
10.42
9.990
10.34
9,455,989
+0.51(+5.19%)
Sep 25, 2023
10.13
10.01
9.800
9.830
9,332,886
-0.18(-1.80%)
Sep 22, 2023
9.810
10.10
9.580
10.01
9,227,156
-0.02(-0.20%)
Sep 21, 2023
9.780
10.03
9.629
10.03
10,642,793
+0.67(+7.16%)
Sep 20, 2023
8.740
9.360
8.699
9.360
9,774,235
+0.56(+6.36%)
Sep 19, 2023
8.860
9.110
8.722
8.800
10,085,214
+0.05(+0.57%)
Sep 18, 2023
8.870
8.920
8.660
8.750
7,083,747
+0.09(+1.04%)
Sep 15, 2023
8.240
8.760
8.200
8.660
10,391,462
+0.46(+5.61%)
Sep 14, 2023
8.110
8.390
8.060
8.200
8,434,338
-0.01(-0.12%)
Sep 13, 2023
8.350
8.420
8.075
8.210
10,466,978
-0.11(-1.32%)
Sep 12, 2023
8.110
8.340
7.950
8.320
9,372,960
+0.34(+4.26%)
Sep 11, 2023
8.160
8.340
7.910
7.980
10,383,103
-0.50(-5.90%)
Sep 08, 2023
8.510
8.568
8.190
8.480
8,592,998
-0.06(-0.70%)
Sep 07, 2023
8.870
8.980
8.480
8.540
10,550,565
+0.14(+1.67%)
Sep 06, 2023
8.120
8.600
8.061
8.400
11,767,974
+0.35(+4.35%)
Sep 05, 2023
8.410
8.430
7.960
8.050
7,107,333
-0.28(-3.36%)
Sep 01, 2023
8.080
8.430
8.020
8.330
11,707,145
+0.04(+0.48%)
Aug 31, 2023
8.360
8.400
8.080
8.290
8,559,289
-0.07(-0.84%)
Aug 30, 2023
8.510
8.670
8.230
8.360
13,338,274
-0.14(-1.65%)
Aug 29, 2023
9.440
9.450
8.450
8.500
13,698,442
-0.85(-9.09%)
Aug 28, 2023
9.260
9.660
9.160
9.350
8,673,970
-0.15(-1.58%)
Aug 25, 2023
9.710
10.12
9.220
9.500
15,058,411
-0.25(-2.56%)
Aug 24, 2023
8.460
9.750
8.450
9.750
15,650,708
+0.82(+9.18%)
Aug 23, 2023
9.500
9.530
8.791
8.930
10,803,535
-0.63(-6.59%)
Aug 22, 2023
9.110
9.700
9.110
9.560
8,356,309
+0.04(+0.42%)
Aug 21, 2023
10.15
10.20
9.460
9.520
10,776,021
-0.84(-8.11%)
Aug 18, 2023
10.74
10.91
10.24
10.36
14,944,558
+0.08(+0.78%)
Aug 17, 2023
9.710
10.33
9.680
10.28
8,973,393
+0.49(+5.01%)
Aug 16, 2023
9.470
9.800
9.300
9.790
7,401,550
+0.49(+5.27%)
Aug 15, 2023
9.030
9.370
8.930
9.300
7,590,311
+0.27(+2.99%)
Aug 14, 2023
9.650
9.800
9.015
9.030
7,155,648
-0.43(-4.55%)
Aug 11, 2023
9.420
9.640
9.271
9.460
9,633,877
+0.29(+3.16%)
Aug 10, 2023
8.998
9.300
8.595
9.170
11,644,488
-0.06(-0.65%)
Aug 09, 2023
8.630
9.339
8.620
9.230
11,768,463
+0.57(+6.58%)
Aug 08, 2023
8.590
8.910
8.520
8.660
8,873,313
+0.37(+4.46%)
Aug 07, 2023
8.390
8.670
8.280
8.290
7,995,016
-0.21(-2.47%)
Aug 04, 2023
8.180
8.550
7.962
8.500
14,575,728
-0.17(-1.96%)
Aug 03, 2023
8.950
8.959
8.465
8.670
13,047,731
-0.06(-0.69%)
Aug 02, 2023
8.180
8.950
8.180
8.730
16,001,269
+0.82(+10.37%)
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
.