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
)
31.70
-0.29 (-0.91%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jun 03, 2024
31.83
33.07
31.31
31.99
1,003,302
-0.64(-1.96%)
May 31, 2024
31.77
34.33
31.64
32.63
2,089,666
+0.78(+2.45%)
May 30, 2024
30.48
32.19
30.39
31.85
1,693,632
+1.71(+5.67%)
May 29, 2024
30.70
30.70
29.66
30.14
2,085,345
+0.18(+0.60%)
May 28, 2024
30.13
30.63
29.84
29.96
1,959,104
-0.47(-1.54%)
May 24, 2024
31.38
31.52
30.12
30.43
1,818,895
-1.47(-4.61%)
May 23, 2024
29.60
32.34
29.60
31.90
2,561,672
+0.65(+2.08%)
May 22, 2024
30.75
31.74
30.52
31.25
1,679,378
+0.74(+2.43%)
May 21, 2024
31.68
31.75
30.50
30.51
1,682,481
-0.69(-2.21%)
May 20, 2024
31.95
31.96
31.05
31.20
1,763,358
-0.76(-2.38%)
May 17, 2024
32.00
32.54
31.69
31.96
1,505,248
+0.01(+0.03%)
May 16, 2024
31.67
31.98
31.17
31.95
2,262,820
+0.50(+1.59%)
May 15, 2024
32.32
33.33
31.38
31.45
3,325,735
-1.40(-4.26%)
May 14, 2024
34.09
34.13
32.73
32.85
2,025,967
-1.15(-3.38%)
May 13, 2024
34.21
34.72
33.91
34.00
1,714,079
-0.47(-1.36%)
May 10, 2024
34.02
35.06
33.68
34.47
1,981,447
+0.09(+0.26%)
May 09, 2024
34.12
34.89
33.95
34.38
1,439,485
+0.18(+0.53%)
May 08, 2024
35.13
35.15
33.66
34.20
1,435,447
+0.16(+0.47%)
May 07, 2024
33.76
34.43
33.62
34.04
2,195,834
+0.54(+1.61%)
May 06, 2024
35.04
35.35
33.50
33.50
1,327,578
-2.05(-5.77%)
May 03, 2024
35.88
36.60
35.29
35.55
1,817,218
-2.53(-6.64%)
May 02, 2024
38.55
39.99
37.71
38.08
1,127,433
-1.84(-4.61%)
May 01, 2024
38.95
40.07
36.86
39.92
1,403,646
+0.82(+2.10%)
Apr 30, 2024
37.28
39.21
36.43
39.10
1,743,463
+2.62(+7.18%)
Apr 29, 2024
36.25
37.54
36.14
36.48
1,402,527
-1.09(-2.90%)
Apr 26, 2024
38.02
39.10
37.12
37.57
1,352,607
-3.41(-8.32%)
Apr 25, 2024
44.32
44.78
40.88
40.98
1,587,176
+0.45(+1.11%)
Apr 24, 2024
39.15
41.46
38.88
40.53
1,168,756
-0.60(-1.46%)
Apr 23, 2024
43.13
43.34
40.99
41.13
1,161,075
-3.00(-6.80%)
Apr 22, 2024
44.87
46.07
43.25
44.13
1,121,638
-1.06(-2.35%)
Apr 19, 2024
41.92
45.74
41.74
45.19
1,650,514
+4.77(+11.80%)
Apr 18, 2024
39.67
40.80
38.86
40.42
772,079
+0.62(+1.56%)
Apr 17, 2024
37.53
40.00
37.44
39.80
1,332,164
+1.56(+4.08%)
Apr 16, 2024
38.44
38.70
37.45
38.24
833,446
+0.09(+0.24%)
Apr 15, 2024
34.61
38.16
34.61
38.15
1,062,539
+3.05(+8.69%)
Apr 12, 2024
34.68
35.65
34.19
35.10
1,289,059
+1.40(+4.15%)
Apr 11, 2024
35.87
36.49
33.48
33.70
2,059,565
-2.78(-7.62%)
Apr 10, 2024
37.37
37.48
36.33
36.48
1,638,887
+0.58(+1.62%)
Apr 09, 2024
35.50
37.10
35.37
35.90
2,360,221
-0.14(-0.39%)
Apr 08, 2024
35.87
36.64
35.37
36.04
859,690
-0.29(-0.80%)
Apr 05, 2024
37.28
37.58
35.45
36.33
1,621,095
-1.64(-4.32%)
Apr 04, 2024
35.56
37.99
34.55
37.97
2,335,926
+1.49(+4.08%)
Apr 03, 2024
37.87
37.87
36.13
36.48
1,129,343
-0.70(-1.88%)
Apr 02, 2024
38.02
38.42
37.11
37.18
1,598,931
+1.13(+3.13%)
Apr 01, 2024
36.54
36.89
35.45
36.05
1,232,096
-0.67(-1.82%)
Mar 28, 2024
36.24
36.93
36.13
36.72
1,245,067
+0.50(+1.38%)
Mar 27, 2024
35.26
37.06
35.26
36.22
751,331
+0.07(+0.19%)
Mar 26, 2024
34.98
36.15
34.57
36.15
728,550
+0.43(+1.20%)
Mar 25, 2024
36.10
36.35
35.29
35.72
1,230,125
+32.19(+911.90%)
Mar 22, 2024
3.640
3.650
3.510
3.530
7,575,235
-0.09(-2.49%)
Mar 21, 2024
3.460
3.620
3.450
3.620
12,699,986
+0.03(+0.84%)
Mar 20, 2024
3.750
3.800
3.570
3.590
13,041,868
-0.22(-5.77%)
Mar 19, 2024
3.920
4.030
3.785
3.810
12,150,827
-0.01(-0.26%)
Mar 18, 2024
3.810
3.870
3.720
3.820
13,847,993
-0.21(-5.21%)
Mar 15, 2024
3.980
4.060
3.910
4.030
12,103,146
+0.15(+3.87%)
Mar 14, 2024
3.810
3.960
3.780
3.880
13,399,837
+0.02(+0.52%)
Mar 13, 2024
3.820
3.900
3.800
3.860
12,040,453
+0.09(+2.39%)
Mar 12, 2024
3.910
4.050
3.750
3.770
13,335,617
-0.26(-6.45%)
Mar 11, 2024
3.980
4.090
3.910
4.030
16,986,108
+0.13(+3.33%)
Mar 08, 2024
3.600
3.950
3.520
3.900
32,485,580
+0.25(+6.85%)
Mar 07, 2024
3.850
3.890
3.640
3.650
11,938,201
-0.30(-7.59%)
Mar 06, 2024
3.840
4.030
3.810
3.950
15,118,760
-0.02(-0.50%)
Mar 05, 2024
3.830
4.060
3.830
3.970
18,559,340
+0.24(+6.43%)
Mar 04, 2024
3.610
3.740
3.610
3.730
10,346,652
+0.11(+3.04%)
Mar 01, 2024
3.800
3.800
3.590
3.620
9,390,184
-0.20(-5.24%)
Feb 29, 2024
3.880
3.990
3.810
3.820
13,652,202
+0.08(+2.14%)
Feb 28, 2024
3.730
3.780
3.670
3.740
12,281,133
+0.09(+2.47%)
Feb 27, 2024
3.660
3.740
3.630
3.650
9,716,826
-0.06(-1.62%)
Feb 26, 2024
3.680
3.740
3.630
3.710
9,629,971
+0.02(+0.54%)
Feb 23, 2024
3.590
3.750
3.530
3.690
17,066,474
+0.01(+0.27%)
Feb 22, 2024
3.840
3.920
3.630
3.680
22,405,436
-0.60(-14.02%)
Feb 21, 2024
4.310
4.410
4.260
4.280
13,264,032
+0.07(+1.66%)
Feb 20, 2024
4.110
4.360
4.060
4.210
27,076,364
+0.21(+5.25%)
Feb 16, 2024
3.880
4.050
3.870
4.000
12,198,043
+0.11(+2.83%)
Feb 15, 2024
3.910
4.020
3.870
3.890
10,079,310
-0.02(-0.51%)
Feb 14, 2024
4.010
4.110
3.900
3.910
12,794,943
-0.25(-6.01%)
Feb 13, 2024
4.250
4.301
4.030
4.160
22,414,412
+0.19(+4.79%)
Feb 12, 2024
3.890
4.010
3.785
3.970
16,567,823
+0.09(+2.32%)
Feb 09, 2024
4.010
4.040
3.870
3.880
11,658,396
-0.22(-5.37%)
Feb 08, 2024
4.130
4.150
4.020
4.100
12,030,707
-0.03(-0.73%)
Feb 07, 2024
4.280
4.310
4.110
4.130
15,125,148
-0.23(-5.28%)
Feb 06, 2024
4.260
4.480
4.217
4.360
17,113,328
+0.06(+1.40%)
Feb 05, 2024
4.280
4.455
4.190
4.300
18,478,604
+0.02(+0.47%)
Feb 02, 2024
4.620
4.720
4.223
4.280
24,722,748
-0.72(-14.40%)
Feb 01, 2024
5.110
5.130
4.960
5.000
12,570,896
-0.24(-4.58%)
Jan 31, 2024
5.100
5.250
4.980
5.240
15,478,682
+0.43(+8.94%)
Jan 30, 2024
4.680
4.850
4.655
4.810
8,045,786
+0.12(+2.56%)
Jan 29, 2024
4.900
4.940
4.660
4.690
5,856,335
-0.23(-4.67%)
Jan 26, 2024
4.930
4.960
4.810
4.920
6,652,834
+0.03(+0.61%)
Jan 25, 2024
4.820
5.010
4.750
4.890
8,460,195
+0.07(+1.45%)
Jan 24, 2024
4.820
4.870
4.600
4.820
14,262,010
-0.28(-5.49%)
Jan 23, 2024
5.200
5.290
5.100
5.100
5,540,706
-0.14(-2.67%)
Jan 22, 2024
5.160
5.280
5.100
5.240
7,261,842
-0.05(-0.95%)
Jan 19, 2024
5.560
5.610
5.290
5.290
10,962,506
-0.36(-6.37%)
Jan 18, 2024
5.710
5.840
5.610
5.650
9,720,670
-0.23(-3.91%)
Jan 17, 2024
5.910
6.160
5.870
5.880
11,736,048
+0.10(+1.73%)
Jan 16, 2024
5.800
5.880
5.650
5.780
8,866,145
+0.04(+0.70%)
Jan 12, 2024
5.720
5.770
5.610
5.740
7,919,649
+0.06(+1.06%)
Jan 11, 2024
5.600
5.890
5.493
5.680
14,121,845
-0.05(-0.87%)
Jan 10, 2024
5.880
5.900
5.640
5.730
7,737,781
-0.17(-2.88%)
Jan 09, 2024
6.070
6.115
5.840
5.900
6,542,126
-0.04(-0.67%)
Jan 08, 2024
6.390
6.390
5.933
5.940
9,532,482
-0.53(-8.19%)
Jan 05, 2024
6.550
6.550
6.330
6.470
10,008,329
-0.10(-1.52%)
Jan 04, 2024
6.570
6.580
6.330
6.570
9,248,032
+0.09(+1.39%)
Jan 03, 2024
6.440
6.500
6.310
6.480
14,828,743
+0.22(+3.51%)
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
.