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
)
32.63
+0.78 (+2.45%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2019
5288
5296
5096
5280
582
+122.00(+2.37%)
Jan 31, 2019
5410
5412
5064
5158
725
-482.00(-8.55%)
Jan 30, 2019
6042
6146
5608
5640
494
-804.00(-12.48%)
Jan 29, 2019
6086
6474
6026
6444
418
+387.36(+6.40%)
Jan 28, 2019
6174
6358
6040
6057
344
+348.64(+6.11%)
Jan 25, 2019
5944
6052
5660
5708
225
-436.00(-7.10%)
Jan 24, 2019
6400
6400
6130
6144
389
-290.00(-4.51%)
Jan 23, 2019
6108
6582
6086
6434
442
+166.00(+2.65%)
Jan 22, 2019
5872
6414
5838
6268
833
+580.00(+10.20%)
Jan 18, 2019
5522
5743
5472
5688
534
+106.00(+1.90%)
Jan 17, 2019
5800
5800
5449
5582
897
-106.00(-1.86%)
Jan 16, 2019
5610
5696
5520
5688
312
-10.00(-0.18%)
Jan 15, 2019
6036
6036
5604
5698
725
-514.00(-8.27%)
Jan 14, 2019
6278
6354
6104
6212
300
+210.00(+3.50%)
Jan 11, 2019
6108
6156
5950
6002
539
-44.00(-0.73%)
Jan 10, 2019
6270
6448
6032
6046
401
-114.00(-1.85%)
Jan 09, 2019
6400
6428
6110
6160
243
-264.84(-4.12%)
Jan 08, 2019
6400
6904
6320
6425
487
-205.16(-3.09%)
Jan 07, 2019
7108
7200
6604
6630
348
-620.00(-8.55%)
Jan 04, 2019
8250
8340
7208
7250
503
-1612.00(-18.19%)
Jan 03, 2019
8428
8878
8258
8862
563
+912.00(+11.47%)
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
.