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
)
29.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 30, 2020
520.00
521.00
486.00
490.00
7,306
-34.00(-6.49%)
Jun 29, 2020
550.00
572.00
520.00
524.00
12,893
-20.00(-3.68%)
Jun 26, 2020
480.00
544.00
480.00
544.00
13,811
+63.00(+13.10%)
Jun 25, 2020
498.00
511.98
480.00
481.00
5,973
-13.00(-2.63%)
Jun 24, 2020
472.00
505.00
458.00
494.00
10,961
+26.00(+5.56%)
Jun 23, 2020
468.00
472.00
452.00
468.00
6,593
-10.00(-2.09%)
Jun 22, 2020
498.00
498.00
476.00
478.00
4,266
-16.00(-3.24%)
Jun 19, 2020
478.00
501.02
474.00
494.00
5,028
+4.00(+0.82%)
Jun 18, 2020
494.00
500.00
484.00
490.00
2,506
-2.00(-0.41%)
Jun 17, 2020
496.00
502.00
482.00
492.00
4,756
-8.00(-1.60%)
Jun 16, 2020
490.00
522.00
484.00
500.00
6,674
-26.00(-4.94%)
Jun 15, 2020
586.00
586.00
524.00
526.00
7,239
-34.00(-6.07%)
Jun 12, 2020
530.00
588.00
518.00
560.00
13,978
-6.00(-1.06%)
Jun 11, 2020
532.00
566.00
512.00
566.00
14,922
+72.00(+14.57%)
Jun 10, 2020
500.00
508.00
488.00
494.00
6,867
-30.00(-5.73%)
Jun 09, 2020
550.00
556.00
518.00
524.00
6,913
-18.00(-3.32%)
Jun 08, 2020
566.00
572.00
542.00
542.00
3,701
-28.00(-4.91%)
Jun 05, 2020
598.00
603.00
568.16
570.00
7,640
-46.00(-7.47%)
Jun 04, 2020
594.00
624.00
580.00
616.00
6,026
+30.00(+5.12%)
Jun 03, 2020
606.00
610.00
582.00
586.00
5,941
-26.00(-4.25%)
Jun 02, 2020
618.00
636.00
608.00
612.00
4,929
-6.00(-0.97%)
Jun 01, 2020
654.00
656.00
616.00
618.00
5,225
-32.00(-4.92%)
May 29, 2020
670.00
697.24
648.00
650.00
7,498
-32.00(-4.69%)
May 28, 2020
686.00
686.00
642.00
682.00
7,075
+32.00(+4.92%)
May 27, 2020
658.00
713.00
649.96
650.00
12,910
+8.00(+1.25%)
May 26, 2020
608.00
644.00
606.00
642.00
5,407
+0.00(+0.00%)
May 22, 2020
638.00
657.00
634.00
642.00
9,319
+14.00(+2.23%)
May 21, 2020
622.00
652.00
608.00
628.00
5,131
+10.00(+1.62%)
May 20, 2020
636.00
642.00
610.00
618.00
5,494
-48.00(-7.21%)
May 19, 2020
656.00
666.00
630.00
666.00
8,176
-12.00(-1.77%)
May 18, 2020
696.00
700.00
666.00
678.00
7,164
-46.00(-6.35%)
May 15, 2020
796.00
796.00
724.00
724.00
9,276
-44.00(-5.73%)
May 14, 2020
816.00
842.00
766.00
768.00
12,815
-26.00(-3.27%)
May 13, 2020
748.00
827.98
726.54
794.00
16,872
+26.00(+3.39%)
May 12, 2020
716.00
768.00
706.00
768.00
7,443
+42.00(+5.79%)
May 11, 2020
760.00
761.00
718.00
726.00
6,211
-21.00(-2.81%)
May 08, 2020
774.00
786.00
744.00
747.00
6,890
-63.00(-7.78%)
May 07, 2020
808.00
820.00
790.00
810.00
5,860
-19.00(-2.29%)
May 06, 2020
826.00
846.00
804.08
829.00
6,775
-11.00(-1.31%)
May 05, 2020
826.00
858.00
814.00
840.00
7,458
-28.00(-3.23%)
May 04, 2020
934.00
938.00
866.00
868.00
5,775
-46.00(-5.03%)
May 01, 2020
890.00
937.62
860.00
914.00
15,253
+90.00(+10.92%)
Apr 30, 2020
800.00
850.00
778.00
824.00
8,996
+0.00(+0.00%)
Apr 29, 2020
876.00
882.00
804.00
824.00
12,020
-124.00(-13.08%)
Apr 28, 2020
858.00
948.00
856.00
948.00
9,887
+76.00(+8.72%)
Apr 27, 2020
880.00
888.00
842.00
872.00
6,689
-34.00(-3.75%)
Apr 24, 2020
948.00
974.00
904.00
906.00
6,089
-44.00(-4.63%)
Apr 23, 2020
918.00
959.84
894.00
950.00
5,513
+32.00(+3.49%)
Apr 22, 2020
972.00
986.00
918.00
918.00
5,395
-100.00(-9.82%)
Apr 21, 2020
952.00
1078
950.00
1018
14,683
+84.00(+8.99%)
Apr 20, 2020
962.00
962.00
894.00
934.00
6,236
-2.00(-0.21%)
Apr 17, 2020
898.00
966.00
897.00
936.00
4,544
+8.00(+0.86%)
Apr 16, 2020
958.00
982.00
900.00
928.00
7,479
-54.00(-5.50%)
Apr 15, 2020
1030
1038
960.00
982.00
4,818
-20.00(-2.00%)
Apr 14, 2020
1076
1092
956.00
1002
9,354
-170.00(-14.51%)
Apr 13, 2020
1308
1324
1163
1172
7,598
-140.00(-10.67%)
Apr 09, 2020
1292
1368
1264
1312
5,623
-36.00(-2.67%)
Apr 08, 2020
1366
1422
1338
1348
3,407
-60.00(-4.26%)
Apr 07, 2020
1320
1421
1280
1408
7,260
-26.00(-1.81%)
Apr 06, 2020
1600
1640
1430
1434
3,591
-366.00(-20.33%)
Apr 03, 2020
1662
1874
1654
1800
2,670
+46.00(+2.62%)
Apr 02, 2020
1798
1860
1682
1754
3,401
-16.00(-0.90%)
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
.