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 (%)
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%)
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
.